window.pageData = {"fund":{"_id":3000000002595,"stockCode":"002595","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-04-24T16:00:00.000Z","setUpScale":216013000,"market":"a","tickerId":2595,"custody":"中国农业银行股份有限公司","name":"博时工业4.0主题股票型证券投资基金","shortName":"博时工业4.0主题股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-06-07T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时工业4.0主题股票","pinyin":"bsgy4.0ztgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"陈雷","stockType":"fund_manager","stockCode":"8801387868","exchange":"fm","tickerId":312140180}],"hotMetrics":{"fss":{"stockId":3000000002595,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9998,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":2631,"f_h_s_a":8104,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002595,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.20513741692114246,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.4319371727748691,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.41017374171592336,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.3683510638297872,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.8194135939582408,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.905287623474724,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.9077139837971117,"f_p_r_y5_ssc":1728,"f_p_r_y5_ssrp":0.8998262883613202,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.6734764542936288},"fp":{"stockId":3000000002595,"type":"fp","f_p_r_fys":0.09401709401709302,"f_p_r_m1":0.005893909626718763,"f_p_r_m3":0.0052356020942398995,"f_p_r_m6":0.10424155283968228,"f_p_r_y1":0.11465892597967953,"f_p_r_y3":-0.16972972972973221,"f_p_r_y5":-0.300546448087433,"f_cagr_p_r_fs":0.04453741040007064,"f_p_r_d1":0.005772005772005873,"f_p_r_y2":0.1066282420749256,"last_data_date":"2026-04-13T16:00:00.000Z"},"ff":{"stockId":3000000002595,"type":"ff","f_m_f":218364,"f_m_f_r":0.012,"f_c_f":36394,"f_c_f_r":0.002,"f_m_a_c_f":254758,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002595,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.536,"f_nv_cr":0.013192612137203241},"f_as":{"stockId":3000000002595,"type":"f_as","f_tas":32411304.9,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":603986,"holdings":9200,"marketCap":1971100,"netValueRatio":0.0608,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":300433,"holdings":64700,"marketCap":1958469,"netValueRatio":0.0604,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09283600341538922,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":2371,"holdings":4200,"marketCap":1928136,"netValueRatio":0.0595,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":601138,"holdings":29600,"marketCap":1836680,"netValueRatio":0.0567,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":603200,"holdings":23100,"marketCap":1643334,"netValueRatio":0.0507,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.216433527921577,"stock":{"stockCode":"603200","exchange":"sh","stockType":"company","tickerId":603200,"name":"上海洗霸"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":300124,"holdings":19300,"marketCap":1453869,"netValueRatio":0.0449,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10128847530422314,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":601100,"holdings":9300,"marketCap":1022163,"netValueRatio":0.0315,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1516581465939293,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":301662,"holdings":8425,"marketCap":1013359,"netValueRatio":0.0313,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06795815575358366,"stock":{"name":"宏工科技","exchange":"sz","stockType":"company","stockCode":"301662","tickerId":301662}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":300450,"holdings":19400,"marketCap":969612,"netValueRatio":0.0299,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1967213114754094,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockId":2049,"holdings":11800,"marketCap":929958,"netValueRatio":0.0287,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12733916509799548,"stock":{"stockCode":"002049","exchange":"sz","stockType":"company","tickerId":2049,"name":"紫光国微"}}],"bondHoldings":[{"_id":"69723a991987889646e6e94b","date":"2025-12-30T16:00:00.000Z","fundId":3000000002595,"stockCode":"127110","stockName":"广核转债","holdings":96,"marketCap":13396,"netValueRatio":0.0004,"lastUpdated":"2026-01-22T14:56:25.086Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.692614915359363,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48139,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69de581c91021a04e5e53e16","stockId":3000000002595,"source":"cn_info","declarationDate":"2019-06-05T16:00:00.000Z","appointmentDate":"2016-06-07T16:00:00.000Z","departureDate":"2019-06-03T16:00:00.000Z","isEmployed":false,"managerId":7000302145050,"manager":{"_id":7000302145050,"name":"蔡滨","tickerId":302145050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801391180","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000002595,"stockCode":"002595","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"exchange":"jj","tickerId":2595,"name":"博时工业4.0主题股票型证券投资基金","shortName":"博时工业4.0主题股票","fundSecondLevel":"company","inceptionDate":"2016-06-07T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002595,"type":"f_as","f_m_f":218364,"f_m_f_r":0.012,"f_c_f":36394,"f_c_f_r":0.002,"f_m_a_c_f":254758,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":32411304.9,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.094,"managerCagr":0.0414,"managerTotalProfit":0.129,"indexYearStartProfit":0.0154,"indexCagr":0.044,"indexTotalProfit":0.1373},{"_id":"69de581c91021a04e5e53e17","stockId":3000000002595,"source":"cn_info","declarationDate":"2022-06-30T16:00:00.000Z","appointmentDate":"2016-07-03T16:00:00.000Z","departureDate":"2022-06-28T16:00:00.000Z","isEmployed":false,"managerId":7001217150220,"manager":{"_id":7001217150220,"name":"兰乔","tickerId":1217150220,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402673","exchange":"fm","followedNum":1,"currency":"CNY"},"fund":{"_id":3000000002595,"stockCode":"002595","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"exchange":"jj","tickerId":2595,"name":"博时工业4.0主题股票型证券投资基金","shortName":"博时工业4.0主题股票","fundSecondLevel":"company","inceptionDate":"2016-06-07T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002595,"type":"f_as","f_m_f":218364,"f_m_f_r":0.012,"f_c_f":36394,"f_c_f_r":0.002,"f_m_a_c_f":254758,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":32411304.9,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":11,"managerYearStartProfit":0.094,"managerCagr":0.1345,"managerTotalProfit":1.1282,"indexYearStartProfit":0.0154,"indexCagr":0.0552,"indexTotalProfit":0.3797},{"_id":"69de581c91021a04e5e53e18","stockId":3000000002595,"source":"cn_info","declarationDate":"2023-03-07T16:00:00.000Z","appointmentDate":"2023-03-07T16:00:00.000Z","isEmployed":true,"managerId":7000312140180,"manager":{"_id":7000312140180,"name":"陈雷","tickerId":312140180,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801387868","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000002595,"stockCode":"002595","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"exchange":"jj","tickerId":2595,"name":"博时工业4.0主题股票型证券投资基金","shortName":"博时工业4.0主题股票","fundSecondLevel":"company","inceptionDate":"2016-06-07T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002595,"type":"f_as","f_m_f":218364,"f_m_f_r":0.012,"f_c_f":36394,"f_c_f_r":0.002,"f_m_a_c_f":254758,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":32411304.9,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.094,"managerCagr":-0.0634,"managerTotalProfit":-0.1838,"indexYearStartProfit":0.0154,"indexCagr":0.0506,"indexTotalProfit":0.1654},{"_id":"69de581c91021a04e5e53e19","stockId":3000000002595,"source":"cn_info","declarationDate":"2024-09-22T16:00:00.000Z","appointmentDate":"2022-06-28T16:00:00.000Z","departureDate":"2024-09-22T16:00:00.000Z","isEmployed":false,"managerId":7001226204340,"manager":{"_id":7001226204340,"name":"李喆","tickerId":1226204340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20774624","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000002595,"stockCode":"002595","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"exchange":"jj","tickerId":2595,"name":"博时工业4.0主题股票型证券投资基金","shortName":"博时工业4.0主题股票","fundSecondLevel":"company","inceptionDate":"2016-06-07T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002595,"type":"f_as","f_m_f":218364,"f_m_f_r":0.012,"f_c_f":36394,"f_c_f_r":0.002,"f_m_a_c_f":254758,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":32411304.9,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.094,"managerCagr":-0.2344,"managerTotalProfit":-0.4494,"indexYearStartProfit":0.0154,"indexCagr":-0.1332,"indexTotalProfit":-0.2734}],"influencesList":[],"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.536},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.516},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.519},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.499},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.499},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.431},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.439},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.447},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.467},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.441},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.467},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.464},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.452},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.48},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.447},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.426},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.473},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.484},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.503},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.499},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.512},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.527},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.543},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.541},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.528},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.52},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.543},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.54},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.517},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.529},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.559},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.555},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.555},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.555},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.545},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.528},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.542},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.537},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.547},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.556},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.527},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.537},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.536},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.543},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.497},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.553},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.562},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.6},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.608},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.592},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.649},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.593},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.607},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.589},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.604},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.594},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.56},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.528},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.523},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.557},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.513},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.495},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.495},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.479},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.446},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.404},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.411},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.396},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.402},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.403},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.403},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.4},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.398},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.399},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.401},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.395},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.391},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.396},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.394},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.392},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.397},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.394},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.4},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.411},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.411},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.414},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.406},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.403},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.396},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.399},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.388},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.388},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.387},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.393},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.41},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.412},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.404},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.413},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.419},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.43},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.436},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.439},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.441},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.436},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.434},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.42},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.417},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.417},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.408},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.426},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.423},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.414},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.414},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.4},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.408},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.397},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.394},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.39},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.389},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.398},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.391},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.391},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.383},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.385},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.373},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.35},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.351},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.352},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.344},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.348},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.347},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.342},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.351},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.351},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.371},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.37},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.382},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.39},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.387},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.388},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.391},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.377},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.389},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.379},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.381},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.389},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.389},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.407},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.406},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.396},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.397},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.383},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.372},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.373},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.371},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.371},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.377},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.382},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.381},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.39},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.385},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.384},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.385},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.386},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.406},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.395},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.395},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.399},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.407},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.412},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.416},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.396},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.377},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.37},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.375},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.386},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.377},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.382},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.384},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.383},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.387},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.377},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.371},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.375},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.374},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.366},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.365},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.376},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.37},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.365},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.372},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.371},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.379},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.379},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.373},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.376},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.372},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.373},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.372},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.375},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.379},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.377},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.38},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.387},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.388},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.386},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.387},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.386},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.385},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.385},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.396},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.399},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.395},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.38},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.383},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.379},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.376},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.374},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.377},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.373},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.374},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.369},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.365},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.37},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.373},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.376},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.369},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.388},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.382},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.385},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.386},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.377},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.377},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.37},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.361},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.335},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.396},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.402},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.405},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.393},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.397},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.407},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.397},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.402},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.401},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.394},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.405},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.414},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.414},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.41},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.408},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.386},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.389},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.394},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.394},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.386},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.377},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.374},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.373},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.365},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.354},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.364},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.352},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.34},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.348},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.348},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.323},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.321},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.313},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.32},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.33},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.312},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.319},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.314},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.313},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.317},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.305},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.297},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.326},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.331},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.32},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.328},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.33},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.322},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.319},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.305},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.304},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.319},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.282},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.284},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.294},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.304},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.313},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.312},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.311},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.309},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.334},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.346},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.344},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.351},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.354},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.37},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.352},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.362},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.371},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.371},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.378},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.388},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.401},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.417},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.41},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.417},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.417},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.425},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.409},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.419},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.45},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.445},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.426},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.399},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.411},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.376},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.385},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.38},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.434},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.44},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.433},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.406},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.433},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.462},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.492},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.48},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.487},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.467},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.477},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.482},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.465},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.435},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.416},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.43},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.442},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.425},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.446},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.457},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.425},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.452},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.433},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.417},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.409},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.361},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.373},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.394},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.428},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.417},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.462},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.438},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.561},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.456},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.324},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.258},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.235},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.227},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.207},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.227},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.255},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.268},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.253},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.265},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.274},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.25},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.246},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.248},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.265},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.262},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.264},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.243},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.275},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.281},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.248},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.238},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.253},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.273},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.276},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.283},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.289},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.306},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.312},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.313},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.31},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.328},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.315},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.319},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.335},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.346},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.338},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.325},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.366},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.374},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.369},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.352},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.357},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.357},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.36},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.387},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.372},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.396},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.409},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.42},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.398},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.41},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.388},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.372},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.379},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.37},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.387},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.367},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.356},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.362},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.365},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.371},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.391},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.367},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.367},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.346},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.374},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.337},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.383},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.407},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.399},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.407},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.412},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.393},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.37},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.345},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.384},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.386},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.387},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.381},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.389},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.406},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.411},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.386},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.395},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.412},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.405},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.429},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.436},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.445},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.476},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.471},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.474},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.443},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.433},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.422},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.439},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.436},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.441},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.445},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.433},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.438},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.444},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.43},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.441},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.398},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.369},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.375},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.367},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.366},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.352},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.372},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.374},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000002595,"lxr_nv_fc":1.342}],"priceMetricsList":[{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11}]}