window.pageData = {"fund":{"_id":3000000006020,"stockCode":"006020","stockType":"fund","areaCode":"cn","followedNum":83,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-06-03T16:00:00.000Z","setUpScale":150722000,"market":"a","tickerId":6020,"custody":"中国银行股份有限公司","name":"广发沪深300指数增强型发起式证券投资基金","shortName":"广发沪深300指数增强A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-06-28T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发沪深300指数增强","pinyin":"gfhs300zszqxfqszqtzjj","indexFundFlag":1,"indexId":1000000000300,"index":{"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"赵杰","stockType":"fund_manager","stockCode":"8801599191","exchange":"fm","tickerId":2610180200}],"hotMetrics":{"fss":{"stockId":3000000006020,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3775,"f_ins_h_s_r_c_hy":-0.0675,"f_ins_h_s_r_c_1y":0.25570000000000004,"f_ind_h_s_r":0.6225,"f_ind_h_s_r_c_hy":0.0675,"f_ind_h_s_r_c_1y":-0.2556999999999999,"f_h_a":28432,"f_h_s_a":15574,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006020,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.38544474393531,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.36531108793882516,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.15553180117584178,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.3851823851823852,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.5164422864709777,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.5327183626405304,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.4349964862965566,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.7482718894009217,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.5098712446351932},"fp":{"stockId":3000000006020,"type":"fp","f_p_r_fys":0.084046828586406,"f_p_r_m1":0.08600770218228515,"f_p_r_m3":0.04620573355817914,"f_p_r_m6":0.09727626459143957,"f_p_r_y1":0.3286693318103924,"f_p_r_y3":0.328290037111048,"f_cagr_p_r_fs":0.08266802369435888,"f_p_r_d1":-0.002612581643176126,"f_p_r_y5":-0.018406202204526934,"f_p_r_y2":0.4549718574108814,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.23045267489711935,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.13675213675213677,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.0875,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.38317757009345793,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.2828282828282828,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.18324607329842932,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.7845303867403315,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.8679245283018868,"f_p_r_y5_sic":126,"f_p_r_y5_sirp":0.624,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000006020,"type":"ff","f_m_f":4743801,"f_m_f_r":0.01,"f_c_f":948760,"f_c_f_r":0.002,"f_m_a_c_f":5692561,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-28T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000006020,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.8612,"f_nv_cr":-0.0041200706297821466},"f_as":{"stockId":3000000006020,"type":"f_as","f_tas":490414516.65,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006021,"stockCode":"006021","stockType":"fund","areaCode":"cn","followedNum":31,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-06-03T16:00:00.000Z","setUpScale":150722000,"market":"a","tickerId":6021,"custody":"中国银行股份有限公司","name":"广发沪深300指数增强型发起式证券投资基金","shortName":"广发沪深300指数增强C","fundSecondLevel":"company","lastUpdated":"2026-04-24T17:08:41.222Z","__csrcFundId":5432,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-06-28T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfhs300zszqxfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000000300},{"_id":3000000025882,"name":"广发沪深300指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025882","tickerId":25882,"shortName":"广发沪深300指数增强Y","currency":"CNY","__csrcFundId":5432,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:08:42.096Z","inceptionDate":"2025-10-29T16:00:00.000Z","pinyin":"gfhs300zszqxfqszqtzjj","fundCollectionId":4000050300000,"__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000000300}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":300750,"holdings":84825,"marketCap":34074202,"netValueRatio":0.0459,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":300308,"holdings":36000,"marketCap":20498760,"netValueRatio":0.0276,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":600519,"holdings":13800,"marketCap":20010000,"netValueRatio":0.0269,"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":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":300502,"holdings":29780,"marketCap":13187775,"netValueRatio":0.0178,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":601398,"holdings":1623700,"marketCap":12405068,"netValueRatio":0.0167,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":601899,"holdings":367100,"marketCap":12011512,"netValueRatio":0.0162,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":601318,"holdings":211334,"marketCap":11999544,"netValueRatio":0.0162,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":601998,"holdings":1406000,"marketCap":11669800,"netValueRatio":0.0157,"quarterlyChange":0.07792207792207839,"stock":{"stockCode":"601998","exchange":"sh","stockType":"company","tickerId":601998,"name":"中信银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":601138,"holdings":223200,"marketCap":11485872,"netValueRatio":0.0155,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006020,"stockId":338,"holdings":410800,"marketCap":9957792,"netValueRatio":0.0134,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}}],"lastFsMetrics":{"latestTurnoverRate":2.9054272446515768,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb8671268fdedf3526338b","stockId":3000000006020,"source":"cn_info","declarationDate":"2018-06-29T16:00:00.000Z","appointmentDate":"2018-06-28T16:00:00.000Z","isEmployed":true,"managerId":7002610180200,"manager":{"_id":7002610180200,"name":"赵杰","tickerId":2610180200,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801599191","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006020,"stockCode":"006020","stockType":"fund","areaCode":"cn","followedNum":83,"blackenedNum":0,"exchange":"jj","tickerId":6020,"name":"广发沪深300指数增强型发起式证券投资基金","shortName":"广发沪深300指数增强A","fundSecondLevel":"company","inceptionDate":"2018-06-28T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006020,"type":"f_as","f_m_f":4743801,"f_m_f_r":0.01,"f_c_f":948760,"f_c_f_r":0.002,"f_m_a_c_f":5692561,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-28T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":490414516.65,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":7,"employedMonths":9,"managerYearStartProfit":0.084,"managerCagr":0.0827,"managerTotalProfit":0.861,"indexYearStartProfit":0.0301,"indexCagr":0.0399,"indexTotalProfit":0.3584}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.8612},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.8689},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.875},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.8545},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.8468},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.8371},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.8363},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.8131},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.819},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7919},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7933},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7711},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7774},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7162},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7119},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7236},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.739},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.71},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7303},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7284},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.717},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7391},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7138},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6863},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7438},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.747},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7782},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7641},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7821},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7823},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7918},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7976},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7874},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7627},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7824},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7796},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7566},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7774},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.8074},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7993},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.8052},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.801},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7905},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7664},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.79},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7847},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7887},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7838},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7553},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7624},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7754},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7628},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7357},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7792},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7952},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7915},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7884},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7816},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.779},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7834},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7801},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7777},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7842},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.783},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7854},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7785},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7754},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7859},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7746},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7639},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7752},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7762},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7503},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7169},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7208},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.719},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7234},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.715},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7106},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7037},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.699},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.682},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6772},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6871},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6521},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6699},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.679},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6678},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.682},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6846},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6921},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6787},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6666},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6619},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6673},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.676},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6606},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6529},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6534},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6469},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6309},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6296},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.67},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6784},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.673},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.684},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6928},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7203},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7018},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7008},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7112},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7053},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7118},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6856},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6802},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6935},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6864},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7082},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.721},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7044},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.7125},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6962},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6787},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.675},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6777},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6572},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6478},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.681},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6769},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6521},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6672},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6746},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6986},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6771},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6698},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6506},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6626},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6565},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6409},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6429},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6377},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6382},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6572},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6482},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6506},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6502},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6567},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6288},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6274},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.633},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6263},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5981},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6236},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6379},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6501},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6431},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6321},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6126},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6378},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6412},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.6187},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.597},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5908},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5727},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5778},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.569},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5558},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5602},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5508},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5448},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5414},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5427},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5439},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5391},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5252},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5171},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5218},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5484},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5474},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5437},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.543},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5487},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5408},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5425},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5284},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5131},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5064},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4974},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.498},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5021},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4985},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4956},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4899},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4935},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4841},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4859},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4818},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4741},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4721},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4667},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4615},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4683},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.472},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4531},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.438},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4334},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.431},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.444},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4423},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4428},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4395},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4485},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4481},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4373},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4445},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4409},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4402},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4369},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4313},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4267},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4335},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4249},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4245},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.431},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4358},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4487},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4495},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4428},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4351},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4377},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4424},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.454},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4387},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4364},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4221},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4247},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4179},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4103},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3974},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4003},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4007},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4017},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4008},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4017},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4006},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3982},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3931},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3925},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3918},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3881},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3852},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3799},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.374},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3552},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3428},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3219},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4247},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4341},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4328},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4321},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4413},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4485},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4454},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4482},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4495},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4445},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4661},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4769},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4765},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4725},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4754},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.443},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4501},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4524},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4507},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4545},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4593},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4427},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4325},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4293},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4299},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4539},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.452},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4411},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4581},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4572},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4431},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4469},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4357},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4475},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4427},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4331},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4369},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4263},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4305},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4282},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4131},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4013},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4132},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4156},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.403},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3999},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4104},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4092},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4058},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4029},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3951},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4039},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.369},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3715},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3877},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3943},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3924},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.383},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3836},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3977},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4356},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4577},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4528},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4552},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.455},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4554},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4368},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.437},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4444},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4451},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4395},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4396},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4474},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4777},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4635},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4604},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4526},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4538},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4343},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4339},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.44},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.437},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4258},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4106},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4201},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3976},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3992},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4037},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4451},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4437},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4392},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.431},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4356},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4535},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4769},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4676},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4826},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4802},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.493},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4593},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4646},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.432},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4141},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4133},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4106},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4166},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4325},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4272},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4201},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4307},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4254},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4152},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4114},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3705},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3849},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3896},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4265},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3987},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4337},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.4113},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.5181},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.451},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3476},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3044},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2568},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2396},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.1924},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.1879},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.1855},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.1755},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.1698},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.1742},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.1777},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.1845},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.1829},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.1965},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2045},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2035},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2125},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2126},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2297},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2196},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2251},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2307},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2361},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2368},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2339},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2351},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2393},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2494},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2419},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2387},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2278},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.235},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2296},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2309},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2343},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2334},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2327},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2314},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2485},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2602},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2649},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2413},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2502},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2511},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2457},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2553},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2611},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2848},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2937},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2913},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2839},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2892},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2842},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2822},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.281},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2663},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.271},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2565},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2653},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2691},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2753},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2796},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2806},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2709},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2709},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2622},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2702},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2625},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2662},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2752},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2762},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2816},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2846},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2793},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2839},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2773},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2826},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2811},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2935},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2959},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2945},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3039},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2946},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2933},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2962},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3039},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3041},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3138},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2988},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.309},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3228},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3236},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3289},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3242},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.314},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3129},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3218},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3226},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3232},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3224},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3126},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3195},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3196},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.304},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.3085},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006020,"lxr_nv_fc":1.2987}],"priceMetricsList":[{"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},{"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}]}