window.pageData = {"fund":{"_id":3000000006603,"stockCode":"006603","stockType":"fund","areaCode":"cn","followedNum":47,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-22T16:00:00.000Z","setUpScale":348970000,"market":"a","tickerId":6603,"custody":"中国工商银行股份有限公司","name":"嘉实互融精选股票型证券投资基金","shortName":"嘉实互融精选股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-02-27T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实互融精选股票","memoNum":3,"pinyin":"jshrjxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"郝淼","stockType":"fund_manager","stockCode":"db20663532","exchange":"fm","tickerId":813199150}],"hotMetrics":{"fss":{"stockId":3000000006603,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4029,"f_ins_h_s_r_c_hy":-0.000500000000000056,"f_ins_h_s_r_c_1y":-0.20180000000000003,"f_ind_h_s_r":0.5971,"f_ind_h_s_r_c_hy":0.0004999999999999449,"f_ind_h_s_r_c_1y":0.20179999999999998,"f_h_a":47029,"f_h_s_a":19476,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006603,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.46613975211065206,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.026449465755824138,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.8483599211328195,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.8599657989739692,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.41218478018299487,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.21597201981929467,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.07547838412473423,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.10743321718931476,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.4059954947149541},"fp":{"stockId":3000000006603,"type":"fp","f_p_r_fys":0.03586443141122131,"f_p_r_m1":0.06131348045732521,"f_p_r_m3":-0.07959786017339965,"f_p_r_m6":-0.0891333120350506,"f_p_r_y1":0.3962501748985596,"f_p_r_y3":0.5965122790176789,"f_cagr_p_r_fs":0.1019488962442503,"f_p_r_d1":-0.010327892532139282,"f_p_r_y2":0.7593441466854729,"f_p_r_y5":0.5972789115646269,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000006603,"type":"ff","f_m_f":3221806,"f_m_f_r":0.012,"f_c_f":536967,"f_c_f_r":0.002,"f_m_a_c_f":3758773,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006603,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.9958,"f_nv_cr":0.005592784803748696},"f_as":{"stockId":3000000006603,"type":"f_as","f_tas":1534585179.4706001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020232,"name":"嘉实互融精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020232","tickerId":20232,"shortName":"嘉实互融精选股票C","currency":"CNY","__csrcFundId":5977,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:28.500Z","inceptionDate":"2023-12-12T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":9,"pinyin":"jshrjxgpxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006603,"stockId":1000000000001801,"holdings":3857500,"marketCap":265668050,"netValueRatio":0.088,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2090248962655593,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006603,"stockId":600276,"holdings":3814070,"marketCap":227204149,"netValueRatio":0.0752,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006603,"stockId":1000000000006990,"holdings":577100,"marketCap":204433568,"netValueRatio":0.0677,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2369649805447468,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物-B"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006603,"stockId":688266,"holdings":2145433,"marketCap":198881639,"netValueRatio":0.0658,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17971860897265757,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006603,"stockId":688192,"holdings":3419906,"marketCap":196986585,"netValueRatio":0.0652,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20474941322656337,"stock":{"stockCode":"688192","tickerId":688192,"exchange":"sh","stockType":"company","name":"迪哲医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006603,"stockId":688235,"holdings":677988,"marketCap":182107576,"netValueRatio":0.0603,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12479635060280292,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006603,"stockId":1000000000001530,"holdings":7793000,"marketCap":170198025,"netValueRatio":0.0564,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19399999999999962,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006603,"stockId":1000000000001093,"holdings":20600000,"marketCap":156851378,"netValueRatio":0.0519,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08408883363223207,"stock":{"stockCode":"01093","exchange":"hk","stockType":"company","tickerId":1093,"name":"石药集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006603,"stockId":688382,"holdings":5524548,"marketCap":150488687,"netValueRatio":0.0498,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12439729990356829,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006603,"stockId":300765,"holdings":4059508,"marketCap":146426453,"netValueRatio":0.0485,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21450348432055721,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}}],"bondHoldings":[{"_id":"69723ac71987889646e6f752","date":"2025-12-30T16:00:00.000Z","fundId":3000000006603,"stockCode":"019773","stockName":"25国债08","holdings":90000,"marketCap":9090867,"netValueRatio":0.003,"lastUpdated":"2026-01-22T14:57:11.008Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.2529034415945084,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48122,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90e5cd480b0efd15f8544","stockId":3000000006603,"source":"cn_info","declarationDate":"2021-04-23T16:00:00.000Z","appointmentDate":"2019-02-27T16:00:00.000Z","departureDate":"2021-04-23T16:00:00.000Z","isEmployed":false,"managerId":7102517150120,"manager":{"_id":7102517150120,"name":"蒋一茜","tickerId":102517150120,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402086","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000006603,"stockCode":"006603","stockType":"fund","areaCode":"cn","followedNum":47,"blackenedNum":0,"exchange":"jj","tickerId":6603,"name":"嘉实互融精选股票型证券投资基金","shortName":"嘉实互融精选股票A","fundSecondLevel":"company","inceptionDate":"2019-02-27T16:00:00.000Z","currency":"CNY","memoNum":3},"fundHotMetrics":{"stockId":3000000006603,"type":"f_as","f_m_f":3221806,"f_m_f_r":0.012,"f_c_f":536967,"f_c_f_r":0.002,"f_m_a_c_f":3758773,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1534585179.4706001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.0359,"managerCagr":0.131,"managerTotalProfit":0.3036,"indexYearStartProfit":0.0014,"indexCagr":0.169,"indexTotalProfit":0.3995},{"_id":"69d90e5cd480b0efd15f8545","stockId":3000000006603,"source":"cn_info","declarationDate":"2021-04-23T16:00:00.000Z","appointmentDate":"2020-03-09T16:00:00.000Z","departureDate":"2021-04-23T16:00:00.000Z","isEmployed":false,"managerId":7062625198030,"manager":{"_id":7062625198030,"name":"冯正彦","tickerId":62625198030,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801607511","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000006603,"stockCode":"006603","stockType":"fund","areaCode":"cn","followedNum":47,"blackenedNum":0,"exchange":"jj","tickerId":6603,"name":"嘉实互融精选股票型证券投资基金","shortName":"嘉实互融精选股票A","fundSecondLevel":"company","inceptionDate":"2019-02-27T16:00:00.000Z","currency":"CNY","memoNum":3},"fundHotMetrics":{"stockId":3000000006603,"type":"f_as","f_m_f":3221806,"f_m_f_r":0.012,"f_c_f":536967,"f_c_f_r":0.002,"f_m_a_c_f":3758773,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1534585179.4706001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.0359,"managerCagr":0.192,"managerTotalProfit":0.2175,"indexYearStartProfit":0.0014,"indexCagr":0.2272,"indexTotalProfit":0.2578},{"_id":"69d90e5cd480b0efd15f8546","stockId":3000000006603,"source":"cn_info","declarationDate":"2022-09-21T16:00:00.000Z","appointmentDate":"2022-09-21T16:00:00.000Z","isEmployed":true,"managerId":7000813199150,"manager":{"_id":7000813199150,"name":"郝淼","tickerId":813199150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20663532","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006603,"stockCode":"006603","stockType":"fund","areaCode":"cn","followedNum":47,"blackenedNum":0,"exchange":"jj","tickerId":6603,"name":"嘉实互融精选股票型证券投资基金","shortName":"嘉实互融精选股票A","fundSecondLevel":"company","inceptionDate":"2019-02-27T16:00:00.000Z","currency":"CNY","memoNum":3},"fundHotMetrics":{"stockId":3000000006603,"type":"f_as","f_m_f":3221806,"f_m_f_r":0.012,"f_c_f":536967,"f_c_f_r":0.002,"f_m_a_c_f":3758773,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1534585179.4706001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":6,"managerYearStartProfit":0.0359,"managerCagr":0.2463,"managerTotalProfit":1.1857,"indexYearStartProfit":0.0014,"indexCagr":0.0523,"indexTotalProfit":0.1983},{"_id":"69d90e5cd480b0efd15f8547","stockId":3000000006603,"source":"cn_info","declarationDate":"2022-09-21T16:00:00.000Z","appointmentDate":"2021-04-23T16:00:00.000Z","departureDate":"2022-09-21T16:00:00.000Z","isEmployed":false,"managerId":7121303216030,"manager":{"_id":7121303216030,"name":"梁铭超","tickerId":121303216030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20799469","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006603,"stockCode":"006603","stockType":"fund","areaCode":"cn","followedNum":47,"blackenedNum":0,"exchange":"jj","tickerId":6603,"name":"嘉实互融精选股票型证券投资基金","shortName":"嘉实互融精选股票A","fundSecondLevel":"company","inceptionDate":"2019-02-27T16:00:00.000Z","currency":"CNY","memoNum":3},"fundHotMetrics":{"stockId":3000000006603,"type":"f_as","f_m_f":3221806,"f_m_f_r":0.012,"f_c_f":536967,"f_c_f_r":0.002,"f_m_a_c_f":3758773,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1534585179.4706001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.0359,"managerCagr":-0.2165,"managerTotalProfit":-0.2904,"indexYearStartProfit":0.0014,"indexCagr":-0.1757,"indexTotalProfit":-0.2379}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9958},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9847},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.017},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0261},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0366},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0616},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0479},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9076},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9264},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.924},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.7924},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8146},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.7966},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.7246},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.7914},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8295},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8639},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8408},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8264},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.7751},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.801},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8462},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8805},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.7991},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8291},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.7462},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.7115},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.738},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8092},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8657},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8539},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9246},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9277},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.959},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9792},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0104},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0143},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9635},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.928},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.933},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9401},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9188},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8962},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9692},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0125},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0259},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9901},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9826},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0229},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.99},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0357},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0471},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0787},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1371},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1356},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1573},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1726},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1679},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1684},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1293},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1331},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0544},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0435},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9267},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9373},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9626},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9929},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0058},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0113},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0153},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.996},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0006},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.952},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9503},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9341},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9629},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0515},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0351},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0379},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0321},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0548},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0782},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0813},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0456},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0657},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1018},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1266},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1317},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1235},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0853},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0706},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0086},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0862},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0662},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0897},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1091},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1605},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1638},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0749},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0264},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0325},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0096},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0504},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0633},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0716},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1316},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1047},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0027},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0242},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0458},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0766},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0762},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0703},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1055},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1436},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1271},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1111},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1578},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1195},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0807},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1623},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1911},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2369},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2815},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2402},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2261},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2841},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2696},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2528},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2827},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2591},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3007},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2832},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2908},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3103},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.329},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3141},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3482},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.407},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.4264},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.4571},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3364},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.4323},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.4126},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.4067},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2931},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2263},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2486},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3363},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3701},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3522},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3246},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2851},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3221},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3631},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.346},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3105},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2988},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2257},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2411},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2221},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2284},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2944},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3004},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2329},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2516},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2784},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2771},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.3198},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2547},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1812},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2169},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1818},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1917},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2002},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.2282},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.1929},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0768},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0707},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":2.0014},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9658},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9109},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9311},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9175},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9266},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9668},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9333},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.861},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8884},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8508},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8517},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8809},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9138},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.905},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8627},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8245},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8316},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8615},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8473},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.923},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9284},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9744},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9024},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9206},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.9027},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8223},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.782},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.8054},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.7803},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.7405},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.7106},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.618},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.6262},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5759},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.6114},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.6189},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.622},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5959},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5232},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5124},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4841},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4879},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4915},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4643},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5393},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5269},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5243},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5936},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.598},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5766},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5829},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5735},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.6057},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5601},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5829},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5266},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4689},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.464},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4621},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4988},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.5146},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.479},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4294},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3698},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3503},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3132},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.548},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.56},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.555},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4691},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4655},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4461},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3475},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3421},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3545},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3671},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4217},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.4076},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3873},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3587},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3505},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3301},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3372},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3657},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3703},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3846},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3833},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3698},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3559},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.356},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3613},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3951},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3841},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3264},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.328},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3292},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2569},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2366},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2165},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2065},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2098},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1636},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1709},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1674},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1855},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1804},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1726},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1439},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1479},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1505},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1402},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1505},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1398},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1425},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.12},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.093},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1056},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.128},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0926},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.083},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0972},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0917},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1137},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1181},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1264},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1362},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1549},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1562},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1535},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1573},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1548},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1629},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1554},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1633},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.172},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1848},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1832},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1901},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2208},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.244},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2473},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2642},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2783},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2726},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2637},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2647},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2929},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2912},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2769},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2761},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.296},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2535},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2436},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2241},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2719},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2612},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1888},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1832},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2313},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2431},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2596},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2815},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2842},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2714},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2715},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2756},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2819},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2768},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2542},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2103},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2324},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2508},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2764},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2908},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2774},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2977},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.292},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2861},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3033},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2444},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.236},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2457},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2707},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2716},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3069},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3068},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3736},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.3157},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2202},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1541},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1139},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1042},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1026},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.137},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1506},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1853},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1588},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1336},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1479},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1102},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1072},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1133},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1261},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1119},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1114},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1042},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1078},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1076},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0901},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0964},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0921},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0923},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1141},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1029},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.095},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0998},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1094},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1052},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0917},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1106},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1088},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.104},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1042},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1017},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1037},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.067},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0633},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0644},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0698},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0146},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0267},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0362},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0335},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0457},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0635},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0947},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0802},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0909},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0899},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0557},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0572},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0634},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0214},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":0.9924},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":0.9962},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0105},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0583},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0045},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0226},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0162},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0229},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0316},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0316},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0565},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0851},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0573},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0651},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0693},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0637},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0844},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0886},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1098},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1078},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1111},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0827},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0881},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0776},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0918},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1117},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1096},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0669},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0858},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0491},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.052},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0797},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0771},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0738},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1264},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1492},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1556},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1781},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1866},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.183},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.194},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1983},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1957},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.217},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2158},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2011},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.201},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.2181},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1741},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1818},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1683},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1413},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.121},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.1059},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0429},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0121},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0436},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0565},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0608},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006603,"lxr_nv_fc":1.0964}],"priceMetricsList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}]}