window.pageData = {"fund":{"_id":3000000008009,"stockCode":"008009","areaCode":"cn","stockType":"fund","tickerId":8009,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"华商高端装备制造股票型证券投资基金","shortName":"华商高端装备制造股票A","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-11-17T16:00:00.000Z","setUpScale":517017000,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-09T16:00:00.000Z","followedNum":26,"fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商高端装备制造股票","setUpDate":"2019-12-09T16:00:00.000Z","pinyin":"hsgdzbzzgpxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"name":"陈夏琼","stockType":"fund_manager","stockCode":"j101020084","exchange":"fm","tickerId":32417250090},{"name":"彭雾","stockType":"fund_manager","stockCode":"j101020085","exchange":"fm","tickerId":1623250090}],"hotMetrics":{"fss":{"stockId":3000000008009,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0007000000000000001,"f_ins_h_s_r_c_hy":0.00010000000000000015,"f_ins_h_s_r_c_1y":0.00010000000000000015,"f_ind_h_s_r":0.9993000000000001,"f_ind_h_s_r_c_hy":-0.00009999999999987796,"f_ind_h_s_r_c_1y":-0.00009999999999987796,"f_h_a":15403,"f_h_s_a":8620,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008009,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.004132973944294699,"f_p_r_m1_ssc":5807,"f_p_r_m1_ssrp":0.13675508095074063,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.011305423070128953,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.005030743432084964,"f_p_r_y1_ssc":4622,"f_p_r_y1_ssrp":0.0075741181562432374,"f_p_r_y2_ssc":3518,"f_p_r_y2_ssrp":0.01677566107477964,"f_p_r_y3_ssc":2871,"f_p_r_y3_ssrp":0.00975609756097561,"f_p_r_y5_ssc":1756,"f_p_r_y5_ssrp":0.003418803418803419,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.13581300119433543},"fp":{"stockId":3000000008009,"type":"fp","f_p_r_fys":0.5291747384734609,"f_p_r_m1":0.17936969600382535,"f_p_r_m3":0.36297080762501177,"f_p_r_m6":0.6689312998618686,"f_p_r_y1":1.8756982561810895,"f_p_r_y3":1.8264107705528572,"f_cagr_p_r_fs":0.31920420759761003,"f_p_r_d1":-0.004590074531903299,"f_p_r_y2":2.1455289304500362,"f_p_r_y5":2.394610091743128,"last_data_date":"2026-05-10T16:00:00.000Z"},"ff":{"stockId":3000000008009,"type":"ff","f_m_f":1918621,"f_m_f_r":0.012,"f_c_f":319770,"f_c_f_r":0.002,"f_m_a_c_f":2238391,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008009,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":5.9202,"f_nv_cr":0.02818735997499089},"f_as":{"stockId":3000000008009,"type":"f_as","f_tas":451360024.8219,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016050,"name":"华商高端装备制造股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016050","tickerId":16050,"shortName":"华商高端装备制造股票C","currency":"CNY","__csrcFundId":6830,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.960Z","fundCollectionId":4000050510000,"inceptionDate":"2022-07-06T16:00:00.000Z","followedNum":5,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hsgdzbzzgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008009,"stockId":1000000000006869,"holdings":277358,"marketCap":44815464,"netValueRatio":0.0635,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008009,"stockId":300502,"holdings":84540,"marketCap":37437693,"netValueRatio":0.0531,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008009,"stockId":603986,"holdings":130900,"marketCap":31167290,"netValueRatio":0.0442,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008009,"stockId":300750,"holdings":77000,"marketCap":30930900,"netValueRatio":0.0438,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008009,"stockId":688498,"holdings":25884,"marketCap":26024808,"netValueRatio":0.0369,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008009,"stockId":300274,"holdings":144800,"marketCap":21830048,"netValueRatio":0.0309,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008009,"stockId":600110,"holdings":2313500,"marketCap":21330470,"netValueRatio":0.0302,"quarterlyChange":0.30042313117066266,"stock":{"stockCode":"600110","exchange":"sh","stockType":"company","tickerId":600110,"name":"诺德股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008009,"stockId":688766,"holdings":94117,"marketCap":21194207,"netValueRatio":0.03,"quarterlyChange":0.7702224667872024,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008009,"stockId":603026,"holdings":241900,"marketCap":20960635,"netValueRatio":0.0297,"quarterlyChange":0.1582676112819137,"stock":{"stockCode":"603026","exchange":"sh","stockType":"company","tickerId":603026,"name":"石大胜华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008009,"stockId":300438,"holdings":371300,"marketCap":20956172,"netValueRatio":0.0297,"quarterlyChange":0.0605035700864347,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}}],"lastFsMetrics":{"latestTurnoverRate":7.7151141668947565,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48395,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a01eabb5c4cd854b6d9b726","stockId":3000000008009,"source":"cn_info","declarationDate":"2020-12-25T16:00:00.000Z","appointmentDate":"2019-12-09T16:00:00.000Z","departureDate":"2020-12-24T16:00:00.000Z","isEmployed":false,"managerId":7002012160160,"manager":{"_id":7002012160160,"name":"童立","tickerId":2012160160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20440502","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000008009,"stockCode":"008009","areaCode":"cn","stockType":"fund","tickerId":8009,"fundSecondLevel":"company","exchange":"jj","name":"华商高端装备制造股票型证券投资基金","shortName":"华商高端装备制造股票(008009)","inceptionDate":"2019-12-09T16:00:00.000Z","followedNum":26,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000008009,"type":"f_as","f_m_f":1918621,"f_m_f_r":0.012,"f_c_f":319770,"f_c_f_r":0.002,"f_m_a_c_f":2238391,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":451360024.8219,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.5292,"managerCagr":0.7969,"managerTotalProfit":0.8413,"indexYearStartProfit":0.0695,"indexCagr":0.2795,"indexTotalProfit":0.2927},{"_id":"6a01eabb5c4cd854b6d9b727","stockId":3000000008009,"source":"cn_info","declarationDate":"2025-01-05T16:00:00.000Z","appointmentDate":"2025-01-05T16:00:00.000Z","isEmployed":true,"managerId":7032417250090,"manager":{"_id":7032417250090,"name":"陈夏琼","tickerId":32417250090,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020084","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008009,"stockCode":"008009","areaCode":"cn","stockType":"fund","tickerId":8009,"fundSecondLevel":"company","exchange":"jj","name":"华商高端装备制造股票型证券投资基金","shortName":"华商高端装备制造股票(008009)","inceptionDate":"2019-12-09T16:00:00.000Z","followedNum":26,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000008009,"type":"f_as","f_m_f":1918621,"f_m_f_r":0.012,"f_c_f":319770,"f_c_f_r":0.002,"f_m_a_c_f":2238391,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":451360024.8219,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.5292,"managerCagr":1.3392,"managerTotalProfit":2.1409,"indexYearStartProfit":0.0695,"indexCagr":0.2247,"indexTotalProfit":0.3138},{"_id":"6a01eabb5c4cd854b6d9b728","stockId":3000000008009,"source":"cn_info","declarationDate":"2025-01-05T16:00:00.000Z","appointmentDate":"2025-01-05T16:00:00.000Z","isEmployed":true,"managerId":7001623250090,"manager":{"_id":7001623250090,"name":"彭雾","tickerId":1623250090,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020085","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008009,"stockCode":"008009","areaCode":"cn","stockType":"fund","tickerId":8009,"fundSecondLevel":"company","exchange":"jj","name":"华商高端装备制造股票型证券投资基金","shortName":"华商高端装备制造股票(008009)","inceptionDate":"2019-12-09T16:00:00.000Z","followedNum":26,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000008009,"type":"f_as","f_m_f":1918621,"f_m_f_r":0.012,"f_c_f":319770,"f_c_f_r":0.002,"f_m_a_c_f":2238391,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":451360024.8219,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.5292,"managerCagr":1.3392,"managerTotalProfit":2.1409,"indexYearStartProfit":0.0695,"indexCagr":0.2247,"indexTotalProfit":0.3138},{"_id":"6a01eabb5c4cd854b6d9b729","stockId":3000000008009,"source":"cn_info","declarationDate":"2025-01-07T16:00:00.000Z","appointmentDate":"2019-12-09T16:00:00.000Z","departureDate":"2025-01-06T16:00:00.000Z","isEmployed":false,"managerId":7002308170110,"manager":{"_id":7002308170110,"name":"吴昊","tickerId":2308170110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20125373","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008009,"stockCode":"008009","areaCode":"cn","stockType":"fund","tickerId":8009,"fundSecondLevel":"company","exchange":"jj","name":"华商高端装备制造股票型证券投资基金","shortName":"华商高端装备制造股票(008009)","inceptionDate":"2019-12-09T16:00:00.000Z","followedNum":26,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000008009,"type":"f_as","f_m_f":1918621,"f_m_f_r":0.012,"f_c_f":319770,"f_c_f_r":0.002,"f_m_a_c_f":2238391,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":451360024.8219,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":0,"managerYearStartProfit":0.5292,"managerCagr":0.1362,"managerTotalProfit":0.9116,"indexYearStartProfit":0.0695,"indexCagr":-0.0053,"indexTotalProfit":-0.0267}],"influencesList":[],"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.9202},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.7579},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.8403},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.7715},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.5954},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.5992},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.4183},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.4733},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.4115},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.4178},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.5408},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.3978},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.348},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.3672},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.2722},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.1171},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.233},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.0998},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":5.0198},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.8724},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.8382},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.6159},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.6082},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.6501},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.717},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.6569},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.8257},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.7927},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.7406},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.7548},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.6559},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.5647},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.6653},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.551},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.6401},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.5297},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.7178},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.6596},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.67},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.7051},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.6635},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.4488},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.4645},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.4857},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.4306},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.4627},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.639},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.5814},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.5645},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.5476},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.52},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.3837},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.4804},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.3436},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.4023},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.3933},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.2051},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.181},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.3258},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.3843},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.2321},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.4134},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.3361},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.44},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.3192},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.1836},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.1728},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.159},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.1361},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.0923},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.1635},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.1291},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.0332},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.9187},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.8844},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.9816},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.9718},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.0055},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.0389},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.9139},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.9473},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.8715},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.9406},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.9582},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.9796},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.0053},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":4.0113},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.975},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.9721},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.778},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.7722},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.8136},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5793},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.7079},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.8337},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.7332},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.8458},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.7889},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.6983},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5335},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5146},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5055},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5423},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5661},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5448},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5342},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5478},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4394},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.2925},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.299},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4914},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5021},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4808},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.511},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4739},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5807},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5475},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5473},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.6109},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.6324},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.6828},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5805},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5527},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.6053},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5829},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.7429},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.8158},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.733},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.7089},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5848},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4091},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4759},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5011},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.311},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.2379},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.3767},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.3729},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.2733},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4463},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4916},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.6251},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5778},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5809},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4961},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.6059},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5714},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5865},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5861},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5218},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.532},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4806},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4568},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4452},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4789},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.5081},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.2361},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.09},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.137},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.2624},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.0762},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.3238},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.2697},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.4119},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.3014},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.3134},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.1003},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.0619},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.1358},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":3.001},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.8675},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.9373},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.9578},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.9045},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.8072},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.7364},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.7841},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.6152},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.5656},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.4895},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.4947},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.5147},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.4912},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.5106},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.5095},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.5445},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.5058},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.5497},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.4912},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.4244},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.423},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.3991},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.421},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.4376},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.4375},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.4431},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.3604},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.3588},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2844},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2617},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2815},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.3044},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.3059},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2343},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2538},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2681},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2311},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.277},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2669},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2226},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1836},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1786},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1363},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1036},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0959},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1223},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1452},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1051},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1111},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0738},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0966},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.086},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0813},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1194},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.097},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1092},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0622},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0254},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0269},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0757},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0504},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0471},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0608},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0554},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0765},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0796},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0866},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.07},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0742},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0578},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0955},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.093},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1017},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0587},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0911},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0721},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0844},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0172},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.987},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9789},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9841},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9754},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9965},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9664},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9803},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9367},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.942},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9317},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9812},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9973},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9604},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.927},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8742},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8328},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8492},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.045},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1003},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.081},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0843},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0838},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0973},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1026},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0903},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1555},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1425},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1904},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.219},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2499},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2423},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2344},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.204},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2329},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2038},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1903},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2004},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2018},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1158},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0663},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0537},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0977},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2032},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.2437},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.225},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1997},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1736},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0915},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0887},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0357},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0771},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0419},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0231},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0672},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0187},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0226},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0116},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9866},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9245},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9621},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0204},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9936},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0194},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0119},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9845},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9368},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9101},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9139},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.938},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8724},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8852},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9105},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9004},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9116},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8849},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8833},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9039},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9642},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9995},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9969},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9974},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9853},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.996},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9702},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9853},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.973},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9694},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9559},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9605},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9833},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0199},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0037},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0088},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0059},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0087},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9908},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9841},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.998},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0009},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9827},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9515},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9668},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9258},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9375},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9421},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.005},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0087},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9996},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9675},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.985},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0382},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0989},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0941},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1416},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0979},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0828},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0682},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0705},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0129},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9865},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0071},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0093},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0082},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0234},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0114},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9832},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.0098},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9917},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9852},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9693},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8865},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8918},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.915},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9651},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9322},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9893},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.9826},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":2.1054},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.988},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8337},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7734},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7369},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7245},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6776},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6789},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6853},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6789},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6704},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6794},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6797},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6693},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6627},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6725},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6913},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6944},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6989},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6853},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7228},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6966},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6829},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.6848},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7058},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7164},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7108},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7112},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7134},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7294},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7226},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7257},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.722},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7415},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7248},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7272},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7282},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7378},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7341},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7163},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7676},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7966},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7988},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7576},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7697},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7721},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7391},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7581},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7618},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8148},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8076},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8054},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.791},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8278},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8099},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.818},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8303},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8117},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8128},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7614},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7728},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7695},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7792},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7966},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8319},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8315},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8316},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7982},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8216},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7989},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8254},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8555},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8562},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8696},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.89},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.857},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.84},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8401},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8299},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8224},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8194},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8293},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8293},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8407},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8131},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.7957},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8081},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8031},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8084},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8313},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8004},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8149},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8404},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8508},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8655},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8588},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8549},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.869},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8901},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008009,"lxr_nv_fc":1.8886}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"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}]}