window.pageData = {"fund":{"_id":3000000006604,"stockCode":"006604","stockType":"fund","areaCode":"cn","followedNum":31,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-01-02T16:00:00.000Z","setUpScale":1366550000,"market":"a","tickerId":6604,"custody":"中国银行股份有限公司","name":"嘉实消费精选股票型证券投资基金","shortName":"嘉实消费精选股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-04-02T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实消费精选股票","memoNum":0,"pinyin":"jsxfjxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"吴越","stockType":"fund_manager","stockCode":"db20657254","exchange":"fm","tickerId":2325196040}],"hotMetrics":{"fss":{"stockId":3000000006604,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.026699999999999998,"f_ins_h_s_r_c_hy":-0.003700000000000002,"f_ins_h_s_r_c_1y":-0.2982,"f_ind_h_s_r":0.9732999999999999,"f_ind_h_s_r_c_hy":0.0037000000000000366,"f_ind_h_s_r_c_1y":0.2981999999999999,"f_h_a":33378,"f_h_s_a":10360,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006604,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9365678346810422,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.8708724365658672,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.8713700338499911,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.9487809487809488,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.9953652615316707,"f_p_r_y2_ssc":3471,"f_p_r_y2_ssrp":0.9590778097982708,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.9571328179901616,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.9516129032258065,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.687381974248927},"fp":{"stockId":3000000006604,"type":"fp","f_p_r_fys":-0.0711062491453579,"f_p_r_m1":0.007788739707736747,"f_p_r_m3":-0.09793506407277075,"f_p_r_m6":-0.1239925204719845,"f_p_r_y1":-0.13503533456420758,"f_p_r_y3":-0.23652711435796736,"f_cagr_p_r_fs":0.04438585814584628,"f_p_r_d1":-0.004717962950114396,"f_p_r_y2":-0.017358599739621727,"f_p_r_y5":-0.42285471537808117,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000006604,"type":"ff","f_m_f":5178113,"f_m_f_r":0.012,"f_c_f":863018,"f_c_f_r":0.002,"f_m_a_c_f":6041131,"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":3000000006604,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.3586,"f_nv_cr":0.0010315355142942462},"f_as":{"stockId":3000000006604,"type":"f_as","f_tas":351284517.4168,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006605,"stockCode":"006605","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-01-02T16:00:00.000Z","setUpScale":1366550000,"market":"a","tickerId":6605,"custody":"中国银行股份有限公司","name":"嘉实消费精选股票型证券投资基金","shortName":"嘉实消费精选股票C","fundSecondLevel":"company","__csrcFundId":6090,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:58.819Z","inceptionDate":"2019-04-02T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsxfjxgpxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockId":600519,"holdings":32001,"marketCap":46401450,"netValueRatio":0.0979,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockId":858,"holdings":366300,"marketCap":37827801,"netValueRatio":0.0798,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockId":1000000000002648,"holdings":422400,"marketCap":29463688,"netValueRatio":0.0622,"quarterlyChange":0.194255479969764,"stock":{"exchange":"hk","stockType":"company","stockCode":"02648","tickerId":2648,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockId":568,"holdings":216308,"marketCap":22643121,"netValueRatio":0.0478,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockId":1000000000001318,"holdings":265900,"marketCap":17702140,"netValueRatio":0.0374,"quarterlyChange":-0.07711138310893506,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockId":1000000000001880,"holdings":286500,"marketCap":16430088,"netValueRatio":0.0347,"quarterlyChange":-0.17644998286179325,"stock":{"stockCode":"01880","exchange":"hk","stockType":"company","tickerId":1880,"name":"中国中免"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockId":2810,"holdings":664400,"marketCap":15573536,"netValueRatio":0.0329,"quarterlyChange":0.5805799055967635,"stock":{"stockCode":"002810","exchange":"sz","stockType":"company","tickerId":2810,"name":"山东赫达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockId":1000000000009858,"holdings":4188000,"marketCap":14273487,"netValueRatio":0.0301,"quarterlyChange":-0.24015748031496054,"stock":{"stockType":"company","exchange":"hk","stockCode":"09858","tickerId":9858,"name":"优然牧业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockId":1000000000000667,"holdings":3014500,"marketCap":13547812,"netValueRatio":0.0286,"quarterlyChange":-0.23343373493975839,"stock":{"stockCode":"00667","exchange":"hk","stockType":"company","tickerId":667,"name":"中国东方教育"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockId":1000000000003347,"holdings":275300,"marketCap":10073075,"netValueRatio":0.0213,"quarterlyChange":-0.025660279823018994,"stock":{"stockType":"company","exchange":"hk","stockCode":"03347","tickerId":3347,"name":"泰格医药"}}],"bondHoldings":[{"_id":"69e8f9791398d79843000b41","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockCode":"019792","stockName":"25国债19","holdings":67000,"marketCap":6750596,"netValueRatio":0.0142,"lastUpdated":"2026-04-22T16:38:17.583Z"},{"_id":"69e8f9791398d79843000b42","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006604,"stockCode":"019785","stockName":"25国债13","holdings":15000,"marketCap":1514264,"netValueRatio":0.0032,"lastUpdated":"2026-04-22T16:38:17.587Z"}],"lastFsMetrics":{"latestTurnoverRate":4.8210231616621595,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48234,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb8683268fdedf3526397e","stockId":3000000006604,"source":"cn_info","declarationDate":"2020-07-21T16:00:00.000Z","appointmentDate":"2019-04-02T16:00:00.000Z","departureDate":"2020-07-21T16:00:00.000Z","isEmployed":false,"managerId":7002325196040,"manager":{"_id":7002325196040,"name":"吴越","tickerId":2325196040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20657254","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006604,"stockCode":"006604","stockType":"fund","areaCode":"cn","followedNum":31,"blackenedNum":0,"exchange":"jj","tickerId":6604,"name":"嘉实消费精选股票型证券投资基金","shortName":"嘉实消费精选股票A","fundSecondLevel":"company","inceptionDate":"2019-04-02T16:00:00.000Z","currency":"CNY","memoNum":0},"fundHotMetrics":{"stockId":3000000006604,"type":"f_as","f_m_f":5178113,"f_m_f_r":0.012,"f_c_f":863018,"f_c_f_r":0.002,"f_m_a_c_f":6041131,"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":351284517.4168,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":-0.0711,"managerCagr":0.4562,"managerTotalProfit":0.6307,"indexYearStartProfit":0.0301,"indexCagr":0.1298,"indexTotalProfit":0.1721},{"_id":"69eb8683268fdedf3526397f","stockId":3000000006604,"source":"cn_info","declarationDate":"2020-12-08T16:00:00.000Z","appointmentDate":"2020-12-08T16:00:00.000Z","isEmployed":true,"managerId":7002325196040,"manager":{"_id":7002325196040,"name":"吴越","tickerId":2325196040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20657254","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006604,"stockCode":"006604","stockType":"fund","areaCode":"cn","followedNum":31,"blackenedNum":0,"exchange":"jj","tickerId":6604,"name":"嘉实消费精选股票型证券投资基金","shortName":"嘉实消费精选股票A","fundSecondLevel":"company","inceptionDate":"2019-04-02T16:00:00.000Z","currency":"CNY","memoNum":0},"fundHotMetrics":{"stockId":3000000006604,"type":"f_as","f_m_f":5178113,"f_m_f_r":0.012,"f_c_f":863018,"f_c_f_r":0.002,"f_m_a_c_f":6041131,"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":351284517.4168,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":4,"managerYearStartProfit":-0.0711,"managerCagr":-0.0674,"managerTotalProfit":-0.3128,"indexYearStartProfit":0.0301,"indexCagr":-0.0066,"indexTotalProfit":-0.0351},{"_id":"69eb8683268fdedf35263980","stockId":3000000006604,"source":"cn_info","declarationDate":"2021-08-04T16:00:00.000Z","appointmentDate":"2020-07-21T16:00:00.000Z","departureDate":"2021-08-04T16:00:00.000Z","isEmployed":false,"managerId":7000326150180,"manager":{"_id":7000326150180,"name":"常蓁","tickerId":326150180,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395501","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006604,"stockCode":"006604","stockType":"fund","areaCode":"cn","followedNum":31,"blackenedNum":0,"exchange":"jj","tickerId":6604,"name":"嘉实消费精选股票型证券投资基金","shortName":"嘉实消费精选股票A","fundSecondLevel":"company","inceptionDate":"2019-04-02T16:00:00.000Z","currency":"CNY","memoNum":0},"fundHotMetrics":{"stockId":3000000006604,"type":"f_as","f_m_f":5178113,"f_m_f_r":0.012,"f_c_f":863018,"f_c_f_r":0.002,"f_m_a_c_f":6041131,"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":351284517.4168,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":-0.0711,"managerCagr":0.3199,"managerTotalProfit":0.3338,"indexYearStartProfit":0.0301,"indexCagr":0.0478,"indexTotalProfit":0.0497}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3586},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3572},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3561},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3653},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3624},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3557},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3709},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3644},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3605},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3582},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3661},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3708},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3853},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.357},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3574},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3687},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3726},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3508},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3517},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3493},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3305},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3558},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3481},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3283},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3834},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3845},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4109},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4182},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4224},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4034},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4084},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4114},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4111},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3979},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4106},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3898},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3997},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4095},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4428},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4653},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4613},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.471},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4599},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4827},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4926},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5106},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5136},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5293},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5142},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5219},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5101},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4945},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4808},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4894},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5072},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4671},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4768},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4921},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5061},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.511},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4972},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5039},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4924},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4842},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.496},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5151},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5137},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5217},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5055},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4864},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4907},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4844},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4748},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4626},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.472},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4733},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5009},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5098},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5065},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5058},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5167},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5061},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4819},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4873},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4775},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4894},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4832},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.461},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4727},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4716},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4873},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4931},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4916},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5141},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5331},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5458},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5335},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5197},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5022},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5001},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4966},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4934},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5201},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5319},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5352},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.548},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5566},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5815},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5801},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5761},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.569},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5094},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5189},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5142},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5123},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5358},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5489},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5413},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5536},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5506},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5565},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5509},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5531},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5573},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5758},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5819},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5838},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6144},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6202},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5796},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5807},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5905},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6019},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6331},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6343},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6187},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6166},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6322},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6286},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6499},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6653},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6473},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6646},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.678},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.681},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6867},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6971},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6876},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6974},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6944},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6913},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6816},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6797},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.7013},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.7016},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.7047},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6635},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6798},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.7262},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.7155},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6902},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6949},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6879},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6545},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6359},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6208},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6093},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6201},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6136},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6196},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6234},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6323},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6216},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5992},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5814},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5571},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5656},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5907},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5793},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.578},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5901},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5928},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.582},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5932},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5902},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.584},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5869},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5807},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5751},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5884},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5794},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.593},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6259},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6241},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6217},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6096},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6153},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6222},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6406},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6284},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6062},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6076},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6161},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6106},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5927},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5817},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5861},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6132},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6186},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6562},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6641},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.687},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6821},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.678},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6752},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6747},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.7047},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.7547},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.698},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6433},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6366},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6417},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6339},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6252},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.621},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6373},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6471},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6487},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.6033},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5842},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.584},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5768},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.57},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5652},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5739},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5529},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.562},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5755},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5731},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5858},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5587},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5641},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5707},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.556},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5521},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5322},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5178},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5334},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5207},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5331},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5276},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.499},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4979},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4713},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4411},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3874},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4979},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.497},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4941},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4825},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4905},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4939},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.467},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4606},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4859},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4717},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4889},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5118},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.527},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5135},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5083},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.465},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4613},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4668},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4345},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4413},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4395},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4052},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3917},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3956},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3886},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4224},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3981},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3817},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3918},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3854},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3926},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3845},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3716},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.388},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3982},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3831},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3846},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3752},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3777},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3609},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.35},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3382},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3562},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3606},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3483},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3574},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3785},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3756},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3676},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3589},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3501},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.358},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3271},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3363},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3662},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3678},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3669},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3661},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3837},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4122},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4164},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4154},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4242},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4273},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4271},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4357},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4177},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4396},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.432},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4421},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4398},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4651},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4839},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.5161},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.474},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4408},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4201},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4235},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4147},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4223},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4311},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4389},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4217},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.397},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4112},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3727},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3664},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3623},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3985},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3995},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.389},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3764},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.395},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4083},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.432},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4366},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4478},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4491},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4685},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4073},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4146},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3966},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3808},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3742},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3815},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3963},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4129},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4017},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3927},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4108},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3917},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3615},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3668},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3274},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3482},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3544},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3979},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3868},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4097},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3832},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.47},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4432},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3535},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2959},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2204},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2201},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1887},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1858},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1832},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1584},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.142},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1504},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1601},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.157},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1574},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1722},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1872},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1828},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1869},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1696},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1855},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1651},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1503},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1597},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1673},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1714},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1636},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1679},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1689},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1769},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1773},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1775},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1747},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1868},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.194},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.195},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2005},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1871},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1833},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1808},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1802},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1871},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2011},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.162},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1745},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1869},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1682},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1724},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.1901},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2233},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2356},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2283},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2223},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.213},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2226},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2291},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.224},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2106},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2126},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2068},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2244},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2336},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2415},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2503},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.249},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.249},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2491},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2613},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2764},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.279},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2782},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.278},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.291},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.2975},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3052},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.317},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3231},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3115},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3262},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3254},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.342},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3546},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.358},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3755},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3641},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3617},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.366},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3725},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3779},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3897},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3814},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.3933},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4101},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4253},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4356},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4341},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.428},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4259},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4304},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4337},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4438},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4462},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4388},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4532},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4481},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4201},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006604,"lxr_nv_fc":1.4112}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}