window.pageData = {"fund":{"_id":3000000004965,"stockCode":"004965","stockType":"fund","areaCode":"cn","followedNum":96,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-06T16:00:00.000Z","setUpScale":493656000,"market":"a","tickerId":4965,"custody":"招商银行股份有限公司","name":"泓德致远混合型证券投资基金","shortName":"泓德致远混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-08-29T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德致远混合","pinyin":"hdzyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51070000","tickerId":51070000,"name":"泓德基金管理有限公司"},"managers":[{"name":"王克玉","stockType":"fund_manager","stockCode":"8801344689","exchange":"fm","tickerId":231125106900}],"hotMetrics":{"fss":{"stockId":3000000004965,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.09230000000000001,"f_ins_h_s_r_c_hy":0.02550000000000001,"f_ins_h_s_r_c_1y":0.04180000000000001,"f_ind_h_s_r":0.9077,"f_ind_h_s_r_c_hy":-0.025499999999999967,"f_ind_h_s_r_c_1y":-0.04180000000000006,"f_h_a":33889,"f_h_s_a":12890,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004965,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.6993994661921709,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.7251030592319375,"f_p_r_m3_ssc":9116,"f_p_r_m3_ssrp":0.76006582556226,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.6434654252299308,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.7721655668866226,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.7184629318152413,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.8263127524523947,"f_p_r_y5_ssc":4321,"f_p_r_y5_ssrp":0.7222222222222222,"f_cagr_p_r_fs_ssc":9147,"f_cagr_p_r_fs_ssrp":0.4240104963918653},"fp":{"stockId":3000000004965,"type":"fp","f_p_r_fys":0.027415420511188504,"f_p_r_m1":0.014504136558801894,"f_p_r_m3":-0.007173968741993608,"f_p_r_m6":0.02845161632783011,"f_p_r_y1":0.08726150392817056,"f_p_r_y3":0.05562820093712628,"f_p_r_y5":-0.00610444239253094,"f_cagr_p_r_fs":0.07896100844298459,"f_p_r_d1":0.0010002222716158915,"f_p_r_y2":0.1505344418052268,"last_data_date":"2026-05-12T16:00:00.000Z"},"ff":{"stockId":3000000004965,"type":"ff","f_m_f":7702450,"f_m_f_r":0.012,"f_c_f":962806,"f_c_f_r":0.0015,"f_m_a_c_f":8665256,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135},"f_nlacan":{"stockId":3000000004965,"type":"f_nlacan","f_nv_d":"2026-05-12T16:00:00.000Z","f_nv":1.9375,"f_nv_cr":0.0014472528040523347},"f_as":{"stockId":3000000004965,"type":"f_as","f_tas":555819542.2368,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004966,"stockCode":"004966","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-06T16:00:00.000Z","setUpScale":493656000,"market":"a","tickerId":4966,"custody":"招商银行股份有限公司","name":"泓德致远混合型证券投资基金","shortName":"泓德致远混合C","fundSecondLevel":"hybrid","__csrcFundId":4706,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:55.992Z","inceptionDate":"2017-08-29T16:00:00.000Z","memoNum":1,"fundCollectionId":4000051070000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hdzyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockId":603345,"holdings":271300,"marketCap":25301438,"netValueRatio":0.0393,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockId":601369,"holdings":2301200,"marketCap":23173084,"netValueRatio":0.036,"quarterlyChange":0.005994005994005791,"stock":{"stockCode":"601369","exchange":"sh","stockType":"company","tickerId":601369,"name":"陕鼓动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockId":2352,"holdings":508300,"marketCap":19335732,"netValueRatio":0.03,"quarterlyChange":-0.007306889352818424,"stock":{"stockCode":"002352","exchange":"sz","stockType":"company","tickerId":2352,"name":"顺丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockId":600795,"holdings":3662900,"marketCap":17728436,"netValueRatio":0.0276,"quarterlyChange":-0.039682539682538986,"stock":{"stockCode":"600795","exchange":"sh","stockType":"company","tickerId":600795,"name":"国电电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockId":600426,"holdings":319500,"marketCap":11565900,"netValueRatio":0.018,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockId":600519,"holdings":7900,"marketCap":11455000,"netValueRatio":0.0178,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockId":601985,"holdings":1237900,"marketCap":11202995,"netValueRatio":0.0174,"quarterlyChange":0.048504921106077514,"stock":{"stockCode":"601985","exchange":"sh","stockType":"company","tickerId":601985,"name":"中国核电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockId":600690,"holdings":518400,"marketCap":11083392,"netValueRatio":0.0172,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockId":601816,"holdings":2105000,"marketCap":10651300,"netValueRatio":0.0166,"quarterlyChange":-0.017475728155339265,"stock":{"stockCode":"601816","tickerId":601816,"exchange":"sh","stockType":"company","name":"京沪高铁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockId":603596,"holdings":200819,"marketCap":8828003,"netValueRatio":0.0137,"quarterlyChange":-0.1425785059488981,"stock":{"stockCode":"603596","exchange":"sh","stockType":"company","tickerId":603596,"name":"伯特利"}}],"bondHoldings":[{"_id":"69e7d72e6201787ae12a4bc3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockCode":"102580744","stockName":"25汇金MTN002","holdings":500000,"marketCap":50252591,"netValueRatio":0.0781,"lastUpdated":"2026-04-21T19:59:42.103Z"},{"_id":"69e7d72e6201787ae12a4bc4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockCode":"102483859","stockName":"24电网MTN004","holdings":400000,"marketCap":40751783,"netValueRatio":0.0633,"lastUpdated":"2026-04-21T19:59:42.106Z"},{"_id":"69e7d72e6201787ae12a4bc5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockCode":"113052","stockName":"兴业转债","holdings":211420,"marketCap":25306742,"netValueRatio":0.0393,"lastUpdated":"2026-04-21T19:59:42.109Z"},{"_id":"69e7d72e6201787ae12a4bc6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockCode":"102483858","stockName":"24电网MTN005","holdings":200000,"marketCap":20383785,"netValueRatio":0.0317,"lastUpdated":"2026-04-21T19:59:42.112Z"},{"_id":"69e7d72e6201787ae12a4bc7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000004965,"stockCode":"250411","stockName":"25农发11","holdings":150000,"marketCap":15253775,"netValueRatio":0.0237,"lastUpdated":"2026-04-21T19:59:42.115Z"}],"lastFsMetrics":{"latestTurnoverRate":0.5715095014636392,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48431,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a048e82a939b60931d1dda3","stockId":3000000004965,"source":"cn_info","declarationDate":"2023-02-20T16:00:00.000Z","appointmentDate":"2023-02-20T16:00:00.000Z","isEmployed":true,"managerId":7231125106900,"manager":{"_id":7231125106900,"name":"王克玉","tickerId":231125106900,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801344689","exchange":"fm","followedNum":29,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000004965,"stockCode":"004965","stockType":"fund","areaCode":"cn","followedNum":96,"blackenedNum":0,"exchange":"jj","tickerId":4965,"name":"泓德致远混合型证券投资基金","shortName":"泓德致远混合(004965)","fundSecondLevel":"hybrid","inceptionDate":"2017-08-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004965,"type":"f_as","f_m_f":7702450,"f_m_f_r":0.012,"f_c_f":962806,"f_c_f_r":0.0015,"f_m_a_c_f":8665256,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135,"f_tas":555819542.2368,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.0274,"managerCagr":0.0131,"managerTotalProfit":0.0429,"indexYearStartProfit":0.0796,"indexCagr":0.0598,"indexTotalProfit":0.2061},{"_id":"6a048e82a939b60931d1dda4","stockId":3000000004965,"source":"cn_info","declarationDate":"2023-02-20T16:00:00.000Z","appointmentDate":"2017-08-29T16:00:00.000Z","departureDate":"2023-02-20T16:00:00.000Z","isEmployed":false,"managerId":7230325153570,"manager":{"_id":7230325153570,"name":"邬传雁","tickerId":230325153570,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801398557","exchange":"fm","followedNum":6,"currency":"CNY"},"fund":{"_id":3000000004965,"stockCode":"004965","stockType":"fund","areaCode":"cn","followedNum":96,"blackenedNum":0,"exchange":"jj","tickerId":4965,"name":"泓德致远混合型证券投资基金","shortName":"泓德致远混合(004965)","fundSecondLevel":"hybrid","inceptionDate":"2017-08-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004965,"type":"f_as","f_m_f":7702450,"f_m_f_r":0.012,"f_c_f":962806,"f_c_f_r":0.0015,"f_m_a_c_f":8665256,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135,"f_tas":555819542.2368,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":5,"managerYearStartProfit":0.0274,"managerCagr":0.1197,"managerTotalProfit":0.8578,"indexYearStartProfit":0.0796,"indexCagr":0.0143,"indexTotalProfit":0.0809}],"influencesList":[],"netValueList":[{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9375},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9347},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9409},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9365},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9384},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9435},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9357},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9413},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9272},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9215},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9234},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9171},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9195},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9181},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9087},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9122},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9208},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9117},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9124},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9098},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9158},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9137},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9207},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8978},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8938},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9041},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9115},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8972},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9012},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9041},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.898},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9072},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8933},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8778},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9068},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9152},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.934},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9339},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9416},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9485},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9549},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9591},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.953},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9443},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9602},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9544},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.95},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9598},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9798},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9819},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.975},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9684},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9621},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9515},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9618},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9588},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9548},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9571},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9457},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9504},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.949},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9343},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9137},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9434},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.954},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.954},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9475},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9523},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9646},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9521},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9527},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9507},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9447},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9317},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9283},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9236},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9296},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9356},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9265},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9202},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9285},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9281},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9022},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8858},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.896},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.891},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9018},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.9011},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8948},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8913},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8948},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8875},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8783},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8822},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8629},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8668},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8722},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8604},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8677},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8577},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8672},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8694},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.858},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8593},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8558},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8607},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8532},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8454},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8429},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8418},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.834},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.836},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8509},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8588},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8588},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8678},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8728},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8839},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8722},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8722},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8763},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8657},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8667},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8547},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8536},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8672},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8668},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8689},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8719},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8615},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8633},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8536},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8522},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8483},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8499},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8424},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8386},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8571},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8639},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8519},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8621},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8757},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8796},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8742},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8684},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8588},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.864},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8658},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.852},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8562},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8639},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8604},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8724},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8612},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8547},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8576},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8629},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8538},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8572},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8661},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8485},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.833},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.844},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8501},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8642},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8652},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8827},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8736},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8912},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8896},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8787},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8744},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8699},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.857},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8586},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8533},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8449},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.854},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8466},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.844},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8399},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8356},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8373},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8291},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8225},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8183},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8219},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8414},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8435},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8374},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8403},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8444},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8303},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8229},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8154},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8094},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8008},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7967},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7942},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7968},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7933},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.791},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7866},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7913},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7845},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7881},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7873},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7867},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7939},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7928},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7797},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7796},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7892},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7816},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7691},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7703},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7698},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7751},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7743},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7768},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7747},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7867},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7832},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7763},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7819},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7793},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7823},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7837},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7827},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7763},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7842},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7757},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7739},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7802},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7831},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7865},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7878},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7846},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7731},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7746},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7766},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7832},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.782},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7797},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7677},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7669},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7654},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7675},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7559},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7613},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.751},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7572},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7547},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.757},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7567},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.76},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.748},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7518},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.751},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.753},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7555},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.752},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7478},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7307},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.725},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7215},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7938},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.81},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8114},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8014},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8023},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8064},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7992},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8028},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8062},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8018},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8166},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8219},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8228},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8145},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8111},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7929},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7955},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8008},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8014},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7996},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7975},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7837},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7833},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7812},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7765},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7963},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7933},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7843},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7888},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8074},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7927},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7882},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7739},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7846},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7838},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7692},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7742},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7662},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7732},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7661},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7521},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7311},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7287},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7304},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7192},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7215},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7303},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7319},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7305},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7198},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7234},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7282},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7023},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7036},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7133},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7168},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7151},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7075},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7109},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.722},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7399},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.757},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.752},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7563},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7568},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7634},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7509},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7577},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7586},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7597},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7565},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7612},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7733},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7916},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7769},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7734},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.765},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7631},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7547},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7508},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7558},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7543},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7451},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7323},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7379},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7227},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.725},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7229},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7505},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.752},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7498},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7391},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7469},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7625},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7833},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7815},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7873},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7732},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7737},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.751},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7483},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7292},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7185},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7192},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7266},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7285},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.741},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.732},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7201},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7285},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7245},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7163},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7215},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.69},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7011},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7008},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7271},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7047},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7386},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7336},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.8034},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.7573},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6766},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6332},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5892},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5849},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5528},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5524},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5548},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5449},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5396},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5472},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5531},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5469},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5485},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5583},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5681},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5633},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.562},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5552},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5736},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5549},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5451},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5475},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5516},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5541},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5511},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.559},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.563},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5741},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5714},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5799},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5758},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5852},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5855},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5887},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5981},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.594},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5959},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5908},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5988},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6076},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6116},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5848},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5896},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5998},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5947},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5934},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.601},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6211},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6231},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6174},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6086},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6041},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6013},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.608},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6097},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5947},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5953},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5853},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5942},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.5937},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6039},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6082},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6138},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6077},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6078},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6046},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6147},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6015},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6044},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6158},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6167},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6255},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6354},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6328},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6346},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6376},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6414},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6419},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6482},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6488},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6541},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6586},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6511},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6511},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6531},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6574},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6566},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6643},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6554},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6635},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6789},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6794},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6855},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6812},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.6743},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004965,"lxr_nv_fc":1.677}],"priceMetricsList":[{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"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}]}