window.pageData = {"fund":{"_id":3000000008261,"stockCode":"008261","name":"招商研究优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8261,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-04-20T16:00:00.000Z","shortName":"招商研究优选股票A","followedNum":7,"fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商研究优选股票","setUpDate":"2020-04-20T16:00:00.000Z","setUpAssetScale":1069512672.15,"setUpShares":1069512672.15,"pinyin":"zsyjyxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"梁辰","stockType":"fund_manager","stockCode":"db20547659","exchange":"fm","tickerId":1203170010}],"hotMetrics":{"fss":{"stockId":3000000008261,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1844,"f_ins_h_s_r_c_hy":0.098,"f_ins_h_s_r_c_1y":0.1826,"f_ind_h_s_r":0.8156,"f_ind_h_s_r_c_hy":-0.09799999999999998,"f_ind_h_s_r_c_1y":-0.18259999999999998,"f_h_a":7792,"f_h_s_a":20226,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008261,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.24281092739036664,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.21784053728258998,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.23938223938223938,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.375533692222016,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.22087745839636913,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.18797845194216048,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.08144796380090498,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.3731115260566967,"f_p_r_y5_ssc":1762,"f_p_r_y5_ssrp":0.1839863713798978},"fp":{"stockId":3000000008261,"type":"fp","f_p_r_fys":0.16720709035884118,"f_p_r_m1":0.10787381379840966,"f_p_r_m3":0.09379114757419216,"f_p_r_m6":0.13619864274817184,"f_p_r_y1":0.6642009554630912,"f_cagr_p_r_fs":0.13533260543718995,"f_p_r_y3":0.9931709117755634,"f_p_r_d1":-0.00809747821392759,"f_p_r_y2":0.9709801058587328,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y5":0.49044234352356697},"ff":{"stockId":3000000008261,"type":"ff","f_m_f":1381430,"f_m_f_r":0.012,"f_c_f":230238,"f_c_f_r":0.002,"f_m_a_c_f":1611668,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008261,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":2.1598,"f_nv_cr":-0.015139078887368873},"f_as":{"stockId":3000000008261,"type":"f_as","f_tas":1077283325.1672,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008262,"name":"招商研究优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-04-20T16:00:00.000Z","fundStatus":"normal","stockCode":"008262","tickerId":8262,"shortName":"招商研究优选股票C","__csrcFundId":7358,"lastUpdated":"2024-05-16T10:29:12.020Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050210000,"currency":"CNY","status":"normal","setUpDate":"2020-04-20T16:00:00.000Z","setUpAssetScale":159900886.51,"setUpShares":159900886.51,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsyjyxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008261,"stockId":601899,"holdings":1881450,"marketCap":61561044,"netValueRatio":0.0363,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008261,"stockId":792,"holdings":1661800,"marketCap":61486600,"netValueRatio":0.0362,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008261,"stockId":688041,"holdings":292030,"marketCap":61402227,"netValueRatio":0.0362,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008261,"stockId":600176,"holdings":2445700,"marketCap":59454967,"netValueRatio":0.035,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008261,"stockId":300750,"holdings":148000,"marketCap":59451600,"netValueRatio":0.035,"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":3000000008261,"stockId":688256,"holdings":59601,"marketCap":58587783,"netValueRatio":0.0345,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008261,"stockId":1000000000000700,"holdings":136400,"marketCap":58290239,"netValueRatio":0.0343,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008261,"stockId":605117,"holdings":434191,"marketCap":57078748,"netValueRatio":0.0336,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008261,"stockId":300498,"holdings":3339706,"marketCap":55505913,"netValueRatio":0.0327,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008261,"stockId":688388,"holdings":1311208,"marketCap":54388907,"netValueRatio":0.032,"quarterlyChange":0.012201073694484199,"stock":{"stockCode":"688388","exchange":"sh","stockType":"company","tickerId":688388,"name":"嘉元科技"}}],"bondHoldings":[{"_id":"69e8f9bf1398d798430012ce","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008261,"stockCode":"019785","stockName":"25国债13","holdings":462000,"marketCap":46639343,"netValueRatio":0.0275,"lastUpdated":"2026-04-22T16:39:27.681Z"},{"_id":"69e8f9bf1398d798430012cf","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008261,"stockCode":"019773","stockName":"25国债08","holdings":373000,"marketCap":37795139,"netValueRatio":0.0223,"lastUpdated":"2026-04-22T16:39:27.684Z"}],"lastFsMetrics":{"latestTurnoverRate":8.362947632516379,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48459,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a073193e12e98a9c4e6875d","stockId":3000000008261,"source":"cn_info","declarationDate":"2022-11-17T16:00:00.000Z","appointmentDate":"2020-04-20T16:00:00.000Z","departureDate":"2022-11-17T16:00:00.000Z","isEmployed":false,"managerId":7100304130050,"manager":{"_id":7100304130050,"name":"贾成东","tickerId":100304130050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801380137","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008261,"stockCode":"008261","name":"招商研究优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":8261,"exchange":"jj","inceptionDate":"2020-04-20T16:00:00.000Z","shortName":"招商研究优选股票(008261)","followedNum":7,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008261,"type":"f_as","f_m_f":1381430,"f_m_f_r":0.012,"f_c_f":230238,"f_c_f_r":0.002,"f_m_a_c_f":1611668,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1077283325.1672,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":6,"managerYearStartProfit":0.1672,"managerCagr":0.0176,"managerTotalProfit":0.046,"indexYearStartProfit":0.0496,"indexCagr":-0.0007,"indexTotalProfit":-0.0017},{"_id":"6a073193e12e98a9c4e6875e","stockId":3000000008261,"source":"cn_info","declarationDate":"2022-11-17T16:00:00.000Z","appointmentDate":"2022-11-17T16:00:00.000Z","isEmployed":true,"managerId":7001203170010,"manager":{"_id":7001203170010,"name":"梁辰","tickerId":1203170010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20547659","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000008261,"stockCode":"008261","name":"招商研究优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":8261,"exchange":"jj","inceptionDate":"2020-04-20T16:00:00.000Z","shortName":"招商研究优选股票(008261)","followedNum":7,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008261,"type":"f_as","f_m_f":1381430,"f_m_f_r":0.012,"f_c_f":230238,"f_c_f_r":0.002,"f_m_a_c_f":1611668,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1077283325.1672,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":5,"managerYearStartProfit":0.1672,"managerCagr":0.2308,"managerTotalProfit":1.0648,"indexYearStartProfit":0.0496,"indexCagr":0.0729,"indexTotalProfit":0.2783}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.1598},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.193},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.2585},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.2263},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.2168},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.1609},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.1993},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.1777},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0982},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0615},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0364},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0571},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0351},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0162},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0359},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0012},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.002},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0077},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9957},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9495},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9538},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9051},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8823},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8537},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8397},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7521},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7366},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7473},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7845},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7604},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.803},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8154},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7848},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.807},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7962},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7775},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8197},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8132},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8486},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8438},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8823},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8958},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9116},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9137},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9143},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8855},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9039},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8988},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8835},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8973},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9592},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9754},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9747},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9745},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9759},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9746},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9976},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9602},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9627},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9369},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8859},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8975},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9124},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9191},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9188},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9825},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0109},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0375},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0247},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0081},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0217},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.0224},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":2.017},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9603},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9811},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9932},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9889},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9963},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9656},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9852},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9669},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9487},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.95},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9321},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9073},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8504},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8633},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8467},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8599},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8649},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8711},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8599},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8532},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8345},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8328},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.842},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.81},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.832},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8487},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8397},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8592},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8673},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8742},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8685},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8715},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8689},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8731},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8763},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.858},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8617},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8617},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8617},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8514},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8582},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8849},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8886},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8729},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.891},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9009},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9226},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9153},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9161},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9323},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9268},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9387},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9224},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9155},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9136},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8993},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9301},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.954},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9359},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9448},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9127},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.889},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9023},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8716},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8485},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8833},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8752},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8433},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8891},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8982},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9532},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9209},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9131},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8814},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9291},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.9004},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8657},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8482},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8009},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8068},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.8039},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7864},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7736},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7788},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7791},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7134},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.6883},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7046},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7164},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.67},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7681},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7575},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.834},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7661},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.7595},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.6724},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.6699},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.6821},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.6254},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.5724},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.5934},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.5883},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.5806},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.5348},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.5234},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.5382},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4956},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4774},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4651},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4839},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4845},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4769},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4716},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4545},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4698},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4613},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4645},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4416},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4322},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4247},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4246},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4251},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4343},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4398},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4311},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4029},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.4163},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3734},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.36},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3651},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3627},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3736},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3538},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3602},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3553},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3452},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3571},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3505},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3508},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.346},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.339},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3248},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3169},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.311},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3127},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3266},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3167},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3254},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3164},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3257},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3232},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3196},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3245},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3129},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3146},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3138},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3051},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2899},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2943},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2854},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2872},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2929},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2975},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3086},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3097},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2993},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2948},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2931},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2978},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3097},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3079},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3073},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3025},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3136},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3101},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3103},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2975},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.297},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2959},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2921},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2979},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3034},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3254},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3156},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2997},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3112},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3096},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2949},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2968},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2771},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.255},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2358},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2132},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1936},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2681},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2757},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2746},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2706},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2725},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2749},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2709},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2739},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.279},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2741},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2976},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.312},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3163},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2997},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2959},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2804},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2898},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2916},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2862},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2967},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2991},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2777},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2604},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2499},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2571},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3004},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3071},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2983},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3083},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3156},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2792},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2776},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2646},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2804},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2746},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2641},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2826},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2715},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.278},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2733},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2728},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2509},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2694},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2821},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2671},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2755},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2742},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.26},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2512},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2466},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2415},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2495},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2236},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2367},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2524},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2543},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2503},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2379},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2359},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.252},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2765},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2928},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2889},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3009},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2857},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2846},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2707},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2763},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.274},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2732},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2644},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2728},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.272},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2914},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2776},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.273},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2753},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2747},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2688},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2686},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2692},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2668},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2644},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2504},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2541},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2323},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2356},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2317},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2655},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2657},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2557},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2491},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2565},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2747},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3013},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2929},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3097},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2974},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3103},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.293},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2984},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2714},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2596},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2609},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2613},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2657},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2725},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2741},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2707},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2825},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2767},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2755},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2841},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2612},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2739},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2656},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2947},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2696},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2808},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2654},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.3197},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.275},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.205},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1847},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1522},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.148},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1178},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1144},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1128},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1139},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.0998},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.0965},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.0978},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1022},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.0973},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1086},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1174},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1236},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.128},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.13},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.132},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1339},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1523},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1557},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1574},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1632},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1641},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1595},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.158},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1634},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1561},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1487},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.144},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1494},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1441},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1398},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1371},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1394},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1399},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1352},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1585},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1718},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1669},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1515},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1564},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1537},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1566},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.169},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1671},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1878},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1902},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1965},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1936},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.2127},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.201},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1942},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1999},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1968},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.201},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1798},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1743},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1809},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1775},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1815},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1788},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.167},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1671},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1483},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1543},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1427},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1526},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1575},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1594},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1603},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1625},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1531},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.141},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1325},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1244},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1136},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1222},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1225},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1162},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1227},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.116},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1063},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1079},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1092},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1105},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1168},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.104},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1112},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1187},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1174},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1177},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008261,"lxr_nv_fc":1.1085}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97}]}