window.pageData = {"fund":{"_id":3000000006100,"stockCode":"006100","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-07-05T16:00:00.000Z","setUpScale":299636000,"market":"a","tickerId":6100,"custody":"中国工商银行股份有限公司","name":"平安优势产业灵活配置混合型证券投资基金","shortName":"平安优势产业混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-08-21T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安优势产业混合","pinyin":"payscylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"name":"黄维","stockType":"fund_manager","stockCode":"db20338077","exchange":"fm","tickerId":823166640}],"hotMetrics":{"fss":{"stockId":3000000006100,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":7479,"f_h_s_a":6640,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006100,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.06149553571428571,"f_p_r_m1_ssc":9300,"f_p_r_m1_ssrp":0.03193891816324336,"f_p_r_m3_ssc":9150,"f_p_r_m3_ssrp":0.03519510328997705,"f_p_r_m6_ssc":8940,"f_p_r_m6_ssrp":0.056717753663720775,"f_p_r_y1_ssc":8410,"f_p_r_y1_ssrp":0.038530146271851584,"f_p_r_y2_ssc":7796,"f_p_r_y2_ssrp":0.045542014111610005,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.04935101982598773,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.05612244897959184,"f_cagr_p_r_fs_ssc":9241,"f_cagr_p_r_fs_ssrp":0.08257575757575758},"fp":{"stockId":3000000006100,"type":"fp","f_p_r_fys":0.7516973172500157,"f_p_r_m1":0.23095094724165022,"f_p_r_m3":0.8053668478260854,"f_p_r_m6":0.750658761528326,"f_p_r_y1":1.893461810659261,"f_p_r_y3":1.5803476065637416,"f_cagr_p_r_fs":0.2648018756670669,"f_p_r_d1":0.0007974481658692412,"f_p_r_y5":1.158200349210214,"f_p_r_y2":2.2319854058984463,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2018-08-21T16:00:00.000Z"},"ff":{"stockId":3000000006100,"type":"ff","f_m_f":2190121,"f_m_f_r":0.012,"f_c_f":365020,"f_c_f_r":0.002,"f_m_a_c_f":2555141,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006100,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":5.315,"f_nv_cr":-0.019209831890904416},"f_as":{"stockId":3000000006100,"type":"f_as","f_tas":84712572.5952,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006101,"stockCode":"006101","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-07-05T16:00:00.000Z","setUpScale":299636000,"market":"a","tickerId":6101,"custody":"中国工商银行股份有限公司","name":"平安优势产业灵活配置混合型证券投资基金","shortName":"平安优势产业混合C","fundSecondLevel":"hybrid","__csrcFundId":5514,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:03.191Z","inceptionDate":"2018-08-21T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"payscylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006100,"stockId":601899,"holdings":607800,"marketCap":19887216,"netValueRatio":0.0738,"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":3000000006100,"stockId":603766,"holdings":1137300,"marketCap":15353550,"netValueRatio":0.057,"quarterlyChange":-0.15126772668672095,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006100,"stockId":688536,"holdings":81654,"marketCap":14038772,"netValueRatio":0.0521,"quarterlyChange":0.07536902677007751,"stock":{"stockCode":"688536","tickerId":688536,"exchange":"sh","stockType":"company","name":"思瑞浦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006100,"stockId":300308,"holdings":24280,"marketCap":13825274,"netValueRatio":0.0513,"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":3000000006100,"stockId":301580,"holdings":168700,"marketCap":11809000,"netValueRatio":0.0438,"quarterlyChange":0.5837104072398185,"stock":{"name":"爱迪特","exchange":"sz","stockType":"company","stockCode":"301580","tickerId":301580}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006100,"stockId":688766,"holdings":51017,"marketCap":11488518,"netValueRatio":0.0426,"quarterlyChange":0.7702224667872024,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006100,"stockId":338,"holdings":442400,"marketCap":10723776,"netValueRatio":0.0398,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006100,"stockId":688300,"holdings":116360,"marketCap":9781221,"netValueRatio":0.0363,"quarterlyChange":0.35384119826058846,"stock":{"stockCode":"688300","tickerId":688300,"exchange":"sh","stockType":"company","name":"联瑞新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006100,"stockId":600603,"holdings":1344600,"marketCap":8914698,"netValueRatio":0.0331,"quarterlyChange":0.06591639871382582,"stock":{"stockCode":"600603","exchange":"sh","stockType":"company","tickerId":600603,"name":"广汇物流"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006100,"stockId":603889,"holdings":1044904,"marketCap":8014413,"netValueRatio":0.0297,"quarterlyChange":-0.03522012578616429,"stock":{"stockCode":"603889","exchange":"sh","stockType":"company","tickerId":603889,"name":"新澳股份"}}],"lastFsMetrics":{"latestTurnoverRate":3.5825963938832404,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48838,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3e946af71908f5472a671a","stockId":3000000006100,"source":"cn_info","declarationDate":"2018-08-22T16:00:00.000Z","appointmentDate":"2018-08-21T16:00:00.000Z","isEmployed":true,"managerId":7000823166640,"manager":{"_id":7000823166640,"name":"黄维","tickerId":823166640,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20338077","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006100,"stockCode":"006100","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"exchange":"jj","tickerId":6100,"name":"平安优势产业灵活配置混合型证券投资基金","shortName":"平安优势产业混合(006100)","fundSecondLevel":"hybrid","inceptionDate":"2018-08-21T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006100,"type":"f_as","f_m_f":2190121,"f_m_f_r":0.012,"f_c_f":365020,"f_c_f_r":0.002,"f_m_a_c_f":2555141,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":84712572.5952,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":7,"employedMonths":10,"managerYearStartProfit":0.7517,"managerCagr":0.2648,"managerTotalProfit":5.3135,"indexYearStartProfit":0.0515,"indexCagr":0.0505,"indexTotalProfit":0.4717}],"influencesList":[],"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":5.315},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":5.4191},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":5.2804},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":5.1228},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":5.3145},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":5.2589},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":5.0856},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.9318},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.7754},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.3807},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.3322},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.3578},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.4934},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.2633},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.3336},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.514},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.3731},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.3025},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.1486},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.3223},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.4341},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.2769},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.3178},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.3117},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":4.1416},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.864},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.9899},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.9443},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.8839},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.8251},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.902},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.9853},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.8575},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.8098},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.6645},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.7062},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.638},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.5075},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.4689},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.4078},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.4315},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.4125},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.4352},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.4444},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.3704},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.3231},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.342},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2861},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1929},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2432},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1933},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1785},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1102},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.0948},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9476},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9215},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9062},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9655},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8864},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9712},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9754},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.944},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9944},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9541},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8972},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.0127},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.0499},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1489},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.0939},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1968},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2018},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2596},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2902},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.3146},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2499},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.3261},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.3071},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2599},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2803},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.4354},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.4259},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.3947},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.3254},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2913},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2759},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1995},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1882},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1897},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1221},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1347},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1925},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2014},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1245},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.3057},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.3322},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.3972},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.3384},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2859},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2811},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2861},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2627},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2163},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2465},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.2017},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1744},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1353},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1216},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1711},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1329},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.0953},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1397},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.1095},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.0847},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.0342},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.0624},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.0184},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.036},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":3.0217},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9924},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9502},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9549},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8844},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.86},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8973},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8049},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8729},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9032},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8624},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9082},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8704},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8642},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8247},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.789},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7634},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7471},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7591},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7125},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6916},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6872},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6246},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.5768},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.5662},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6735},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6959},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6713},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7012},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7113},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7836},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7592},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.763},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8092},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8363},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8759},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8164},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7997},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8296},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8274},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9138},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.9613},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8888},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.888},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.826},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7254},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7427},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7517},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6611},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6258},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7099},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7173},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6528},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7669},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7523},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.8019},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7751},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7836},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7297},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7777},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7542},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7351},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.7094},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6602},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6564},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6625},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6288},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.628},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6457},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6429},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.512},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.4691},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.4925},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.5425},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.4092},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.5773},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.5534},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6627},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.6038},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.609},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.4876},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.4806},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.5016},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.4224},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.3646},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.3797},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.3853},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.3868},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.3317},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.2839},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.3206},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.2263},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.2114},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.1671},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.179},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.1827},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.1455},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.1646},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.1275},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.1131},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.1242},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.1526},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.091},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.0527},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.051},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.0315},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.0287},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":2.0178},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9963},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9947},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9495},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.942},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9031},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.891},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8823},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8858},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8967},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.869},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8826},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8835},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8603},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8848},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8743},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.853},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8369},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8503},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8244},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7986},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7977},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.804},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8244},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8068},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.822},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8297},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8529},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8431},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8442},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8531},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8241},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8354},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8167},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8017},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7702},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7904},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7629},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7713},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7884},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8023},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8031},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8072},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8005},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7843},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7771},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7454},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7694},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7732},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7822},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7658},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7771},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.779},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7869},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7607},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7498},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7496},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7659},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7785},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7847},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7673},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7632},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7354},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7338},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7204},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7489},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7543},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7088},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6378},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5925},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5765},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6032},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7561},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.817},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8186},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8126},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8143},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8234},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8247},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8208},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8556},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8498},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8931},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9089},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9186},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9155},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9037},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8727},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8974},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.886},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8825},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.881},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8783},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8455},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8077},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7851},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8147},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9103},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9254},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9136},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9163},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.9257},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8521},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8257},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.777},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.812},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7881},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7813},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8312},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7883},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7944},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7828},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7559},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7115},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7567},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8121},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7836},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8144},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.8009},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7466},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7221},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6929},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.703},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7268},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6627},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.68},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.705},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7025},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7039},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6441},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6462},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6808},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.718},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7722},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7766},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7998},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7482},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7602},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7392},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.774},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7411},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7142},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.69},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6902},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7027},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7211},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7137},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6824},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6715},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6703},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.662},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6596},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6862},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6942},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6706},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6429},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6518},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6079},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.625},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6248},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6689},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6598},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6496},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6141},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.646},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6817},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7212},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7109},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7342},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6966},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6988},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6845},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.7036},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6581},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6191},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6424},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6496},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6422},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6459},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6458},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6444},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6624},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6626},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6471},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.631},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5607},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5566},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5693},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6051},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5508},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5904},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5846},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6891},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6077},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4962},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4502},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4257},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4204},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.3769},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.375},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.3787},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.38},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.3773},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.3766},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.3819},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.3832},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.3822},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.3991},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4164},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4134},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4257},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4211},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4383},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4213},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4085},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4122},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4232},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4312},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4404},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.448},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4449},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4687},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.461},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4597},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4536},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4698},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4594},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.461},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4638},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4663},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4612},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.4544},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5105},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5452},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5499},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5068},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.523},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.526},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5024},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5289},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5373},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5858},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5916},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6071},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6032},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6586},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.645},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6478},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.673},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6546},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6514},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.5993},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6041},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6049},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6148},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6286},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6597},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006100,"lxr_nv_fc":1.6439}],"priceMetricsList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"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}]}