window.pageData = {"fund":{"_id":3000000007505,"stockCode":"007505","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-06-02T16:00:00.000Z","setUpScale":124318000,"market":"a","tickerId":7505,"custody":"中国农业银行股份有限公司","name":"华夏中证AH经济蓝筹股票指数发起式证券投资基金","shortName":"华夏中证AH经济蓝筹股票指数A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-07-15T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏中证AH经济蓝筹股票指数","pinyin":"hxzzahjjlcgpzsfqszqtzjj","indexFundFlag":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"荣膺","stockType":"fund_manager","stockCode":"db20385128","exchange":"fm","tickerId":1825156300}],"hotMetrics":{"fss":{"stockId":3000000007505,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3383,"f_ins_h_s_r_c_hy":-0.023800000000000043,"f_ins_h_s_r_c_1y":-0.05620000000000003,"f_ind_h_s_r":0.6617000000000001,"f_ind_h_s_r_c_hy":0.023800000000000043,"f_ind_h_s_r_c_1y":0.05620000000000014,"f_h_a":2905,"f_h_s_a":10514,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007505,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8855757140291001,"f_p_r_m1_ssc":5748,"f_p_r_m1_ssrp":0.9389246563424395,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.8410228898426323,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.8645675265553869,"f_p_r_y1_ssc":4521,"f_p_r_y1_ssrp":0.8108407079646017,"f_p_r_y2_ssc":3456,"f_p_r_y2_ssrp":0.7024602026049204,"f_p_r_y3_ssc":2845,"f_p_r_y3_ssrp":0.7032348804500703,"f_p_r_y5_ssc":1734,"f_p_r_y5_ssrp":0.4887478361223312,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.5787836903939184},"fp":{"stockId":3000000007505,"type":"fp","f_p_r_fys":-0.02918844909136198,"f_p_r_m1":-0.029309271935282766,"f_p_r_m3":-0.06041440790266228,"f_p_r_m6":-0.04259497943902346,"f_p_r_y1":0.12481972887222303,"f_p_r_y3":0.14647949434073104,"f_cagr_p_r_fs":0.06805879246722646,"f_p_r_d1":-0.01497205216928399,"f_p_r_y2":0.3334758078303972,"f_p_r_y5":0.1540282607087362,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000007505,"type":"ff","f_m_f":193130,"f_m_f_r":0.0015,"f_c_f":38626,"f_c_f_r":0.0005,"f_m_a_c_f":231756,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-11-06T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000007505,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.5599,"f_nv_cr":-0.005926586795819588},"f_as":{"stockId":3000000007505,"type":"f_as","f_tas":43665061.5492,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007506,"stockCode":"007506","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-06-02T16:00:00.000Z","setUpScale":124318000,"market":"a","tickerId":7506,"custody":"中国农业银行股份有限公司","name":"华夏中证AH经济蓝筹股票指数发起式证券投资基金","shortName":"华夏中证AH经济蓝筹股票指数C","fundSecondLevel":"company","__csrcFundId":6373,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2025-01-08T23:14:16.942Z","inceptionDate":"2019-07-15T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzzahjjlcgpzsfqszqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007505,"stockId":1000000000000700,"holdings":22000,"marketCap":11902633,"netValueRatio":0.1175,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007505,"stockId":1000000000009988,"holdings":71200,"marketCap":9183362,"netValueRatio":0.0906,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007505,"stockId":2714,"holdings":45400,"marketCap":2296332,"netValueRatio":0.0227,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02885760512743374,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007505,"stockId":300498,"holdings":112700,"marketCap":1902376,"netValueRatio":0.0188,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07784345334049869,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007505,"stockId":600941,"holdings":18500,"marketCap":1869425,"netValueRatio":0.0185,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0346771111960259,"stock":{"stockCode":"600941","tickerId":600941,"exchange":"sh","stockType":"company","name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007505,"stockId":601939,"holdings":177700,"marketCap":1649056,"netValueRatio":0.0163,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09999349181911366,"stock":{"stockCode":"601939","exchange":"sh","stockType":"company","tickerId":601939,"name":"建设银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007505,"stockId":1000000000003690,"holdings":17660,"marketCap":1647724,"netValueRatio":0.0163,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011483253588517206,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007505,"stockId":601668,"holdings":291200,"marketCap":1493856,"netValueRatio":0.0147,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.058715596330275344,"stock":{"stockCode":"601668","exchange":"sh","stockType":"company","tickerId":601668,"name":"中国建筑"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007505,"stockId":601390,"holdings":239700,"marketCap":1296777,"netValueRatio":0.0128,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0032392283390468846,"stock":{"stockCode":"601390","exchange":"sh","stockType":"company","tickerId":601390,"name":"中国中铁"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007505,"stockId":601318,"holdings":18100,"marketCap":1238040,"netValueRatio":0.0122,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}}],"bondHoldings":[{"_id":"69723ad31987889646e6fb84","date":"2025-12-30T16:00:00.000Z","fundId":3000000007505,"stockCode":"019792","stockName":"25国债19","holdings":30000,"marketCap":3009747,"netValueRatio":0.0297,"lastUpdated":"2026-01-22T14:57:23.950Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.7033852650931237,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e6465b95808f104386cfcf","stockId":3000000007505,"source":"cn_info","declarationDate":"2020-12-09T16:00:00.000Z","appointmentDate":"2019-07-15T16:00:00.000Z","departureDate":"2020-12-07T16:00:00.000Z","isEmployed":false,"managerId":7162516189500,"manager":{"_id":7162516189500,"name":"庞亚平","tickerId":162516189500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20601727","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007505,"stockCode":"007505","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"exchange":"jj","tickerId":7505,"name":"华夏中证AH经济蓝筹股票指数发起式证券投资基金","shortName":"华夏中证AH经济蓝筹股票指数A","fundSecondLevel":"company","inceptionDate":"2019-07-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000007505,"type":"f_as","f_m_f":193130,"f_m_f_r":0.0015,"f_c_f":38626,"f_c_f_r":0.0005,"f_m_a_c_f":231756,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-11-06T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":43665061.5492,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":-0.0292,"managerCagr":0.1901,"managerTotalProfit":0.2747,"indexYearStartProfit":0.0213,"indexCagr":0.2177,"indexTotalProfit":0.316},{"_id":"69e6465b95808f104386cfd0","stockId":3000000007505,"source":"cn_info","declarationDate":"2025-03-21T16:00:00.000Z","appointmentDate":"2020-12-07T16:00:00.000Z","isEmployed":true,"managerId":7001825156300,"manager":{"_id":7001825156300,"name":"荣膺","tickerId":1825156300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20385128","exchange":"fm","followedNum":8,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007505,"stockCode":"007505","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"exchange":"jj","tickerId":7505,"name":"华夏中证AH经济蓝筹股票指数发起式证券投资基金","shortName":"华夏中证AH经济蓝筹股票指数A","fundSecondLevel":"company","inceptionDate":"2019-07-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000007505,"type":"f_as","f_m_f":193130,"f_m_f_r":0.0015,"f_c_f":38626,"f_c_f_r":0.0005,"f_m_a_c_f":231756,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-11-06T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":43665061.5492,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":4,"managerYearStartProfit":-0.0292,"managerCagr":0.0384,"managerTotalProfit":0.2237,"indexYearStartProfit":0.0213,"indexCagr":-0.0107,"indexTotalProfit":-0.0561},{"_id":"69e6465b95808f104386cfd1","stockId":3000000007505,"source":"cn_info","declarationDate":"2025-03-21T16:00:00.000Z","appointmentDate":"2025-03-30T16:00:00.000Z","departureDate":"2025-06-29T16:00:00.000Z","isEmployed":false,"managerId":7251917248700,"manager":{"_id":7251917248700,"name":"杨斯琪","tickerId":251917248700,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019706","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007505,"stockCode":"007505","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"exchange":"jj","tickerId":7505,"name":"华夏中证AH经济蓝筹股票指数发起式证券投资基金","shortName":"华夏中证AH经济蓝筹股票指数A","fundSecondLevel":"company","inceptionDate":"2019-07-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000007505,"type":"f_as","f_m_f":193130,"f_m_f_r":0.0015,"f_c_f":38626,"f_c_f_r":0.0005,"f_m_a_c_f":231756,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-11-06T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002,"f_tas":43665061.5492,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":3,"managerYearStartProfit":-0.0292,"managerCagr":-0.007,"managerTotalProfit":-0.007,"indexYearStartProfit":0.0213,"indexCagr":0.0125,"indexTotalProfit":0.0125}],"influencesList":[],"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5599},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5692},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5472},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5427},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5297},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5367},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5304},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.544},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5007},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4987},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5107},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5242},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.505},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5184},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5272},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5212},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5443},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5233},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4988},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5449},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5685},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6074},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.607},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6163},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6197},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6248},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6238},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6118},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5938},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6042},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5809},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5829},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6017},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6234},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6294},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6191},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6353},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6244},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6216},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6455},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6533},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.648},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6507},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6306},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6448},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6499},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6416},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6336},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6792},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.7103},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6923},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6713},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6718},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6693},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6645},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6613},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6592},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6538},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6602},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6706},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6792},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6696},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6656},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6427},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6359},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6458},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.66},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6391},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6068},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6111},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6073},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6149},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6108},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6089},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.608},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.612},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6069},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5977},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6004},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5842},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6026},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6168},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6008},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6132},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.608},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6286},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6338},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6254},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6225},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6333},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6361},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.623},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6195},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6286},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6332},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6229},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6057},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6426},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6455},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6436},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6623},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.671},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6995},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6828},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6845},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6915},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6695},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6795},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6526},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6525},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6686},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6639},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6879},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6887},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6799},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6971},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6732},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6634},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.651},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6619},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6466},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6293},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.664},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6701},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.649},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6736},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6861},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.7125},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6972},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6818},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6561},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6703},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6732},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6436},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6528},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6582},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6541},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6829},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.661},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6657},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6589},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6433},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6291},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6249},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6185},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5951},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5716},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5912},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6044},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.618},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5897},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5862},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5916},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6161},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.6182},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5855},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5684},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.565},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5569},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5575},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5535},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5471},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5515},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5304},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5302},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5261},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5294},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5249},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5192},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5086},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5016},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5102},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5341},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5429},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5424},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5412},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5524},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5415},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5298},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5112},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4916},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4783},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4747},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4789},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4668},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4604},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4555},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4457},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4526},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4425},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4416},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4431},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4441},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4386},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4376},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4419},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4454},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4515},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4345},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4178},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4154},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4096},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4298},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4398},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4368},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.433},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.442},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4523},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4407},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4472},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4356},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4365},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4295},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4217},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4171},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4308},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4173},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4246},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4248},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4344},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4415},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4543},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4478},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4376},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4427},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4586},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4709},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4494},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4628},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4342},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4363},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.433},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4344},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4081},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4037},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4055},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4089},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4033},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4095},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3965},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3891},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3874},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3868},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3752},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3855},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3841},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3666},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3708},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3556},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3408},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3107},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4431},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.455},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.454},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4477},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4659},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4716},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4687},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4635},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4769},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4705},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4936},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5179},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5235},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5039},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5005},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4704},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4803},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.485},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4803},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5028},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.5093},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4639},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4485},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4497},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4419},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.481},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4841},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4544},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4797},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.486},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4371},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4524},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.452},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.452},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4489},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4147},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4123},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3834},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3916},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3735},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3551},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3426},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3232},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.314},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2989},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2968},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3122},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3134},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3039},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3003},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2931},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2957},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2677},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2713},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2891},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2934},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3029},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3107},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3157},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3249},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3561},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.369},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3671},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3666},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3682},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3686},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3544},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3535},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3607},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3605},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3516},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3576},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3672},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3942},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3773},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3714},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3665},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3616},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3476},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.352},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3592},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3505},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3344},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3221},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3302},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.308},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3091},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3136},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3503},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3542},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3446},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3418},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3358},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.353},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.38},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3785},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3956},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3981},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4169},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3773},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3832},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.354},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3426},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3323},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3326},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3357},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.346},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.334},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3284},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3443},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3352},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3262},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3269},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2864},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3062},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3005},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3374},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3199},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.345},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3244},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.4012},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.3602},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2777},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2302},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1718},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1592},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1128},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1123},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.11},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.0906},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.0852},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.0868},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.0872},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.094},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.0962},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1082},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1152},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1132},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1239},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1203},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1391},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1266},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.126},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1339},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1398},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1346},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1335},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1351},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.142},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1531},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1487},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1468},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1411},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1509},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1472},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1516},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1532},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1493},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1452},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1429},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1537},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1645},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1699},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1457},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1512},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1516},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1483},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1564},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1651},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1846},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1866},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.194},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1888},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1898},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1916},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1969},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.189},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1699},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1763},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1706},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.184},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1871},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1954},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1872},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1911},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1812},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1813},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1775},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1914},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1852},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1843},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1957},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2003},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2119},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2059},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2031},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2125},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2086},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2125},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2144},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2284},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.228},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2281},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2374},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2269},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2178},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.225},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2356},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2402},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.246},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2315},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2429},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2612},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.26},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2714},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2673},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2522},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2415},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.248},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2486},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2428},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2326},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2158},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2251},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2262},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2021},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2076},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.2011},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1824},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1803},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.168},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007505,"lxr_nv_fc":1.1724}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"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}]}