window.pageData = {"fund":{"_id":3000000006154,"stockCode":"006154","stockType":"fund","areaCode":"cn","followedNum":29,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-25T16:00:00.000Z","setUpScale":266445000,"market":"a","tickerId":6154,"custody":"中国银行股份有限公司","name":"华安制造先锋混合型证券投资基金","shortName":"华安制造先锋混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-12-24T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安制造先锋混合","pinyin":"hazzxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"刘畅畅","stockType":"fund_manager","stockCode":"db20728734","exchange":"fm","tickerId":120303205320}],"hotMetrics":{"fss":{"stockId":3000000006154,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2223,"f_ins_h_s_r_c_hy":0.1792,"f_ins_h_s_r_c_1y":0.2216,"f_ind_h_s_r":0.7777,"f_ind_h_s_r_c_hy":-0.17920000000000003,"f_ind_h_s_r_c_1y":-0.22160000000000013,"f_h_a":34214,"f_h_s_a":3831,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006154,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.03938584779706275,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.05879800390540248,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.051846980160035076,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.05005107252298264,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.08604344173766951,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.07391585760517799,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.11803751803751804,"f_p_r_y5_ssc":4330,"f_p_r_y5_ssrp":0.039963039963039966,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.06899563318777292},"fp":{"stockId":3000000006154,"type":"fp","f_p_r_fys":0.4630177902376391,"f_p_r_m1":0.21246797238024917,"f_p_r_m3":0.30197257974258496,"f_p_r_m6":0.5428121459950814,"f_p_r_y1":0.9889933746527051,"f_p_r_y3":0.7813756141134458,"f_cagr_p_r_fs":0.2620870297426001,"f_p_r_d1":0.004155318108806538,"f_p_r_y2":1.3052057961441648,"f_p_r_y5":1.2087338317313407,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000006154,"type":"ff","f_m_f":3011145,"f_m_f_r":0.012,"f_c_f":501857,"f_c_f_r":0.002,"f_m_a_c_f":3513002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006154,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":5.5839,"f_nv_cr":-0.014611678754830826},"f_as":{"stockId":3000000006154,"type":"f_as","f_tas":608709198.05,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013507,"name":"华安制造先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013507","tickerId":13507,"shortName":"华安制造先锋混合C","currency":"CNY","__csrcFundId":5832,"lastUpdated":"2025-01-04T00:32:13.070Z","inceptionDate":"2021-09-05T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hazzxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":603950,"holdings":1264035,"marketCap":46883058,"netValueRatio":0.0677,"quarterlyChange":0.28117443868739245,"stock":{"stockCode":"603950","tickerId":603950,"exchange":"sh","stockType":"company","name":"长源东谷"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301526,"holdings":2970300,"marketCap":33504984,"netValueRatio":0.0484,"quarterlyChange":0.6114285714285719,"stock":{"name":"国际复材","exchange":"sz","stockType":"company","stockCode":"301526","tickerId":301526}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":2080,"holdings":702200,"marketCap":27575394,"netValueRatio":0.0398,"quarterlyChange":0.08062740781507927,"stock":{"stockCode":"002080","exchange":"sz","stockType":"company","tickerId":2080,"name":"中材科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301196,"holdings":217500,"marketCap":21663000,"netValueRatio":0.0313,"quarterlyChange":0.24556906252809552,"stock":{"stockCode":"301196","tickerId":301196,"exchange":"sz","stockType":"company","name":"唯科科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":1301,"holdings":263800,"marketCap":19595064,"netValueRatio":0.0283,"quarterlyChange":-0.13436662393660415,"stock":{"name":"尚太科技","exchange":"sz","stockType":"company","stockCode":"001301","tickerId":1301}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":601012,"holdings":1108600,"marketCap":19444844,"netValueRatio":0.0281,"quarterlyChange":-0.03626373626373658,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301358,"holdings":254800,"marketCap":19257784,"netValueRatio":0.0278,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":688146,"holdings":448027,"marketCap":19068029,"netValueRatio":0.0276,"quarterlyChange":0.05346534653465351,"stock":{"name":"中船特气","exchange":"sh","stockType":"company","stockCode":"688146","tickerId":688146}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":688359,"holdings":209480,"marketCap":16081779,"netValueRatio":0.0232,"quarterlyChange":0.15218370103556933,"stock":{"stockCode":"688359","tickerId":688359,"exchange":"sh","stockType":"company","name":"三孚新科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":300919,"holdings":310480,"marketCap":15337712,"netValueRatio":0.0222,"quarterlyChange":0.0662637599827316,"stock":{"stockCode":"300919","tickerId":300919,"exchange":"sz","stockType":"company","name":"中伟新材"}}],"bondHoldings":[{"_id":"69e8f9671398d79843000950","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockCode":"019785","stockName":"25国债13","holdings":31000,"marketCap":3129479,"netValueRatio":0.0045,"lastUpdated":"2026-04-22T16:37:59.558Z"},{"_id":"69e8f9671398d79843000951","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockCode":"127112","stockName":"尚太转债","holdings":1068,"marketCap":150804,"netValueRatio":0.0002,"lastUpdated":"2026-04-22T16:37:59.562Z"}],"lastFsMetrics":{"latestTurnoverRate":1.6187787908906348,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48464,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a073148e12e98a9c4e672b9","stockId":3000000006154,"source":"cn_info","declarationDate":"2026-01-16T16:00:00.000Z","appointmentDate":"2018-12-24T16:00:00.000Z","departureDate":"2026-01-18T16:00:00.000Z","isEmployed":false,"managerId":7001017150150,"manager":{"_id":7001017150150,"name":"蒋璆","tickerId":1017150150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20350743","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006154,"stockCode":"006154","stockType":"fund","areaCode":"cn","followedNum":29,"blackenedNum":0,"exchange":"jj","tickerId":6154,"name":"华安制造先锋混合型证券投资基金","shortName":"华安制造先锋混合(006154)","fundSecondLevel":"hybrid","inceptionDate":"2018-12-24T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006154,"type":"f_as","f_m_f":3011145,"f_m_f_r":0.012,"f_c_f":501857,"f_c_f_r":0.002,"f_m_a_c_f":3513002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":608709198.05,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":7,"employedMonths":0,"managerYearStartProfit":0.463,"managerCagr":0.2207,"managerTotalProfit":3.0936,"indexYearStartProfit":0.0496,"indexCagr":0.0658,"indexTotalProfit":0.5691},{"_id":"6a073148e12e98a9c4e672ba","stockId":3000000006154,"source":"cn_info","declarationDate":"2026-01-16T16:00:00.000Z","appointmentDate":"2026-01-18T16:00:00.000Z","isEmployed":true,"managerId":7120303205320,"manager":{"_id":7120303205320,"name":"刘畅畅","tickerId":120303205320,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20728734","exchange":"fm","followedNum":19,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006154,"stockCode":"006154","stockType":"fund","areaCode":"cn","followedNum":29,"blackenedNum":0,"exchange":"jj","tickerId":6154,"name":"华安制造先锋混合型证券投资基金","shortName":"华安制造先锋混合(006154)","fundSecondLevel":"hybrid","inceptionDate":"2018-12-24T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006154,"type":"f_as","f_m_f":3011145,"f_m_f_r":0.012,"f_c_f":501857,"f_c_f_r":0.002,"f_m_a_c_f":3513002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":608709198.05,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":3,"managerYearStartProfit":0.463,"managerCagr":0.3641,"managerTotalProfit":0.3641,"indexYearStartProfit":0.0496,"indexCagr":0.0264,"indexTotalProfit":0.0264}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":5.5839},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":5.6667},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":5.7118},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":5.4823},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":5.4075},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":5.2883},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":5.2604},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":5.1223},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.9471},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.9199},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.8225},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.8289},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.8031},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.8366},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.8398},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.7584},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.7511},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.7591},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.6961},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.6054},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.6102},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.5353},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.4053},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.2947},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.2401},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0569},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0283},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0396},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0865},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.01},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0993},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0918},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0495},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0948},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0195},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.9365},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.1012},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.1346},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.2599},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.2208},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.3536},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.3655},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.4161},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.4519},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.4864},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.4154},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.4697},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.4451},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.3798},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.396},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.574},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.5687},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.5596},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.4941},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.4074},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.2888},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.3461},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.2156},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.1326},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.1093},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.9653},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.9911},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.1004},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.083},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.9228},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0391},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0602},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.1376},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0946},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0726},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.144},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.1402},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0958},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.9979},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0936},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0659},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.048},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0057},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.954},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0391},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":4.0213},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.9766},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.9522},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.9172},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.8825},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.8167},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.8433},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.8483},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.8717},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.8875},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.8857},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7975},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7671},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6766},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6636},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6808},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5855},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6253},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6326},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6159},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6846},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6802},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6846},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6069},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5456},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5356},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5699},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5849},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5598},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5281},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5141},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.4992},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.4112},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.374},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5285},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5344},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5857},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6175},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6193},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6787},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6082},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6717},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6374},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6556},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6717},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5499},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5571},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6466},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6658},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6989},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7671},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7167},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6991},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6436},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5559},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6227},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6822},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5787},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.516},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6925},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7125},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.629},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7252},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7526},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.8106},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7819},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7257},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6652},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7254},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7281},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6793},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.7125},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6572},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6503},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.68},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.647},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5872},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.6038},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5976},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5349},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5207},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.513},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.4427},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.3225},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.4183},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.4614},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5625},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5703},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.5378},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.4848},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.509},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.4792},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.4124},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.3602},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.3868},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.3866},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.3926},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.3456},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.2563},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.3255},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.2949},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.2986},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.2208},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.2539},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.2769},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.2622},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.2413},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.1756},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.1757},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.1987},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.2357},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.1488},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.1194},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.1159},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.0721},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.0974},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.1025},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.082},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.0926},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":3.0209},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9869},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9783},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9738},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9472},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9623},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9903},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9524},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9554},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.965},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9472},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9759},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9802},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.913},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9061},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9226},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8578},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7865},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7613},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7892},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8333},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8394},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8592},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8371},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8719},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8722},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8539},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8875},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8501},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.876},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8472},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8384},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.823},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.838},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.738},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7665},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7933},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.78},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7986},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8272},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8136},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8003},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.804},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8074},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8569},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8701},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8725},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7905},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8321},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7683},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7152},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6587},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6306},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6124},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.63},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6114},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6388},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5893},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5919},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5275},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5384},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.543},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5797},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6038},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5797},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5416},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5016},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.4061},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3883},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7185},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7647},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7773},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7375},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7509},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7813},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7681},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7461},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7599},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7837},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8702},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8794},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9146},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8913},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8673},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8222},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8719},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8825},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8757},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8638},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8442},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7901},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8006},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7658},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7224},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8435},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8706},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8461},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8331},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.826},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.789},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.754},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6793},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7486},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7563},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7186},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7385},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6926},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7296},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7063},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6555},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.563},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5307},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5593},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5475},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.565},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.571},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5804},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5586},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5411},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5422},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5651},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.4759},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.4756},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5084},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.485},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5027},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.4684},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.4547},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5128},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5899},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6539},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6571},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6561},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.635},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.648},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6223},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.655},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6324},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6561},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6479},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6971},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7348},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8009},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7732},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7605},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7645},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7673},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7407},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7445},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7953},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7968},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7648},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7355},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7668},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.692},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7146},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7165},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8272},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8296},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7832},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7074},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7492},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.846},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9568},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9596},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9878},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8982},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8899},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8924},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9098},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7697},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8429},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.825},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8213},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8823},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8642},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7522},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.8027},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7438},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.7424},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6817},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.554},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5446},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5646},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6112},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5019},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6522},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6589},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.9201},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.6334},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3546},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1928},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1139},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0936},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.024},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0407},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0487},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.025},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.034},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0611},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0699},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0503},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0619},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0695},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1122},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.096},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0976},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0703},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1206},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0829},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0428},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.04},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0661},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0855},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.0911},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1162},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1189},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.15},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1587},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1569},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1443},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1861},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1693},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1756},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1928},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2401},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2464},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1959},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2539},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2719},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2815},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2162},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1972},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1947},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1476},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1455},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1548},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2232},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.197},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.198},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1558},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1798},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1681},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1969},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1925},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1319},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1545},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.126},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1917},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1621},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1959},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2104},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2349},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2356},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2358},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.212},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2551},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.1887},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2132},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2651},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2576},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.2962},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3287},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3256},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3217},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3453},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3522},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3282},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3047},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3206},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3775},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3785},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.348},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.36},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3432},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3358},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3485},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3646},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.3495},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.4192},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.466},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.4656},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006154,"lxr_nv_fc":2.5088}],"priceMetricsList":[{"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},{"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}]}