window.pageData = {"fund":{"_id":3000000010021,"name":"广发优企精选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-21T16:00:00.000Z","fundStatus":"normal","stockCode":"010021","tickerId":10021,"shortName":"广发优企精选混合C","exchange":"jj","followedNum":3,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfyqjxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"程琨","stockType":"fund_manager","stockCode":"8801374669","exchange":"fm","tickerId":311130070}],"hotMetrics":{"fss":{"stockId":3000000010021,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8128,"f_ind_h_s_r":0.18719999999999998,"f_h_a":1147,"f_h_s_a":116072,"f_ind_h_s_r_c_1y":0.09879999999999999,"f_ind_h_s_r_c_hy":-0.01400000000000004,"f_ins_h_s_r_c_1y":-0.0988,"f_ins_h_s_r_c_hy":0.014000000000000012,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010021,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.9002340876156504,"f_p_r_m1_ssc":9305,"f_p_r_m1_ssrp":0.9122957867583835,"f_p_r_m3_ssc":9159,"f_p_r_m3_ssrp":0.8996505787289801,"f_p_r_m6_ssc":8918,"f_p_r_m6_ssrp":0.8871817875967254,"f_p_r_y1_ssc":8421,"f_p_r_y1_ssrp":0.6633016627078385,"f_p_r_y2_ssc":7807,"f_p_r_y2_ssrp":0.8721496284909044,"f_p_r_y3_ssc":7016,"f_p_r_y3_ssrp":0.8477548111190306,"f_cagr_p_r_fs_ssc":9283,"f_cagr_p_r_fs_ssrp":0.7847446670976083,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.7185004436557232},"fp":{"stockId":3000000010021,"type":"fp","f_p_r_fys":-0.10959906350599935,"f_p_r_m1":-0.08896956993674465,"f_p_r_m3":-0.09634304807870786,"f_p_r_m6":-0.10011830819284229,"f_p_r_y1":0.0834631649232136,"f_cagr_p_r_fs":0.00783806177293389,"f_p_r_d1":0.005545942588402575,"f_p_r_y2":0.060243063118001317,"f_p_r_y3":-0.00036962503594029084,"last_data_date":"2026-06-24T16:00:00.000Z","f_p_r_y5":-0.07413747194644382,"f_i_d":"2020-09-21T16:00:00.000Z"},"ff":{"stockId":3000000010021,"type":"ff","f_m_f":12764537,"f_m_f_r":0.012,"f_c_f":2127422,"f_c_f_r":0.002,"f_m_a_c_f":14891959,"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":"2026-05-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010021,"type":"f_nlacan","f_nv_d":"2026-06-24T16:00:00.000Z","f_nv":2.434,"f_nv_cr":-0.014016041481001329},"f_as":{"stockId":3000000010021,"type":"f_as","f_tas":32280251.6804,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002624,"stockCode":"002624","stockType":"fund","areaCode":"cn","followedNum":37,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-07-03T16:00:00.000Z","setUpScale":1255210000,"market":"a","tickerId":2624,"custody":"中国银行股份有限公司","name":"广发优企精选灵活配置混合型证券投资基金","shortName":"广发优企精选混合(002624)","fundSecondLevel":"hybrid","__csrcFundId":608,"fundStatus":"normal","lastUpdated":"2026-04-30T18:33:51.496Z","masterFundFlag":1,"inceptionDate":"2016-08-03T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发优企精选混合","pinyin":"gfyqjxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002624,"stockId":333,"holdings":972700,"marketCap":74265645,"netValueRatio":0.0994,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002624,"stockId":601899,"holdings":2136200,"marketCap":69896464,"netValueRatio":0.0935,"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":3000000002624,"stockId":2003,"holdings":5867353,"marketCap":57793427,"netValueRatio":0.0773,"quarterlyChange":-0.0707547169811319,"stock":{"stockCode":"002003","exchange":"sz","stockType":"company","tickerId":2003,"name":"伟星股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002624,"stockId":2318,"holdings":1444196,"marketCap":43730254,"netValueRatio":0.0585,"quarterlyChange":0.04594127806563075,"stock":{"stockCode":"002318","exchange":"sz","stockType":"company","tickerId":2318,"name":"久立特材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002624,"stockId":2415,"holdings":1350858,"marketCap":41093100,"netValueRatio":0.055,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002624,"stockId":601677,"holdings":2305807,"marketCap":35140498,"netValueRatio":0.047,"quarterlyChange":0.0304259634888433,"stock":{"stockCode":"601677","exchange":"sh","stockType":"company","tickerId":601677,"name":"明泰铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002624,"stockId":603997,"holdings":2791210,"marketCap":32824629,"netValueRatio":0.0439,"quarterlyChange":-0.15395683453237363,"stock":{"stockCode":"603997","exchange":"sh","stockType":"company","tickerId":603997,"name":"继峰股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002624,"stockId":600489,"holdings":1214361,"marketCap":32435582,"netValueRatio":0.0434,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002624,"stockId":2027,"holdings":4886427,"marketCap":32006096,"netValueRatio":0.0428,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002624,"stockId":2595,"holdings":403000,"marketCap":31909540,"netValueRatio":0.0427,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48820,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3d47fd64bd676b0fface5a","stockId":3000000010021,"source":"cn_info","declarationDate":"2020-09-21T16:00:00.000Z","appointmentDate":"2020-09-21T16:00:00.000Z","isEmployed":true,"managerId":7000311130070,"manager":{"_id":7000311130070,"name":"程琨","tickerId":311130070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801374669","exchange":"fm","followedNum":17,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000010021,"name":"广发优企精选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-09-21T16:00:00.000Z","stockCode":"010021","tickerId":10021,"shortName":"广发优企精选混合C","exchange":"jj","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010021,"type":"f_as","f_m_f":12764537,"f_m_f_r":0.012,"f_c_f":2127422,"f_c_f_r":0.002,"f_m_a_c_f":14891959,"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":"2026-05-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":32280251.6804,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":9,"managerYearStartProfit":-0.1096,"managerCagr":0.0078,"managerTotalProfit":0.046,"indexYearStartProfit":0.0843,"indexCagr":0.0139,"indexTotalProfit":0.0829}],"influencesList":[],"netValueList":[{"date":"2026-06-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.434},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4686},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4729},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5543},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5383},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5473},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5434},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5727},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5391},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4998},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5052},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5361},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5192},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5698},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6056},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6462},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6563},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6314},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6168},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6314},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6651},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6917},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6717},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.674},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6502},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6838},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6824},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6785},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7006},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7342},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7801},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7783},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7898},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8081},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8111},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8041},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7828},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7944},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7467},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7602},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7759},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7838},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8104},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7929},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7781},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7681},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.77},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7332},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7311},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7083},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.737},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7271},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7376},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6468},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6569},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.684},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.713},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6734},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6846},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.672},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6559},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6935},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6574},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.618},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7173},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7503},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8338},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8352},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.853},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8962},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9289},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9244},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9223},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9055},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.936},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9139},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8943},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9252},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9909},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9702},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9767},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9864},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9788},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.919},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9834},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9713},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9553},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9313},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9033},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9177},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9397},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9173},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8512},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9583},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":3.0559},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":3.0442},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9761},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9428},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9175},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9053},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.9199},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8877},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8571},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8144},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8202},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8229},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8204},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8295},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8049},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7621},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7807},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.8029},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7594},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7336},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7199},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.688},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7193},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.7048},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6902},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6857},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6808},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6649},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6593},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6676},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6206},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6597},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6595},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6239},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6365},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6097},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6423},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6542},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6319},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6243},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.608},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6126},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.589},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5783},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5627},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.572},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5579},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.558},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6009},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6182},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6004},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6298},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6653},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.702},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6795},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6701},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6844},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.659},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6686},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6137},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5964},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6323},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6446},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6417},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6417},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6033},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6281},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5897},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5815},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5632},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.568},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5498},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5609},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5966},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6239},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5839},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6226},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6289},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.6522},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5759},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5634},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.534},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5315},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5133},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4793},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4851},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4796},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.461},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5061},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4965},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4875},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.503},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5259},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5021},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.526},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5085},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4856},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4362},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4675},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.474},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4896},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4614},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4399},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4307},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4678},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4463},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4185},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4087},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4038},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3842},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4028},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4099},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.378},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3875},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3618},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3437},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3414},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3134},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3163},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3088},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2862},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2663},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2484},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2917},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2942},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3024},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3209},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3282},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3214},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3229},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2907},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2725},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2717},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2684},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2601},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2611},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2415},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2294},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2331},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2546},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2485},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2532},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2622},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2543},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2559},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2514},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2446},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2354},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2465},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2308},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2074},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2286},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2322},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2491},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2412},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2427},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.26},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2781},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2597},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.243},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.241},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2475},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.245},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2522},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2523},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2611},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2786},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2709},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.265},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2903},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2916},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2944},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2956},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2741},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2594},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2573},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2463},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2577},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2551},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2511},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2278},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2192},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2272},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2054},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1751},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1734},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1673},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1727},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1692},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.175},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1762},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1794},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.145},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1431},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1544},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1673},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1684},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1488},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1374},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.0663},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.0727},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.0413},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2311},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2811},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2907},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2973},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3194},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3172},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3204},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3311},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.312},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3007},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3199},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3387},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3233},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3037},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3005},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2643},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2638},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2631},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2664},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2539},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.25},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2341},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2241},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2126},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2141},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2444},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.231},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2186},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2385},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2511},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2566},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2608},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2557},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2648},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2908},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2915},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3018},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3198},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3068},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.304},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2787},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2676},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2861},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2742},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2493},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2592},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.269},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2692},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2711},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2529},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.237},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2595},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2229},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2203},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2447},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.252},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2446},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.23},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2353},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.254},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2926},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3193},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3147},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3391},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3408},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3523},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3214},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3184},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3215},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.321},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3121},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.308},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3302},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3722},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3479},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3306},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3017},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3031},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2798},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2798},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3001},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3048},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3126},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2816},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3084},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2729},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2846},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.285},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3488},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3389},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.344},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3048},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3238},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3444},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3806},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3785},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4022},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4046},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.414},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3895},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4134},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3888},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3645},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3556},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3802},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3967},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4197},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4203},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4062},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4285},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4207},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3882},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3865},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3214},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3535},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3541},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4245},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3818},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.4426},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.429},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5802},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.5427},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3849},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3127},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2146},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.206},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1405},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1328},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1232},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.0964},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.0734},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.0723},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.0865},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.0652},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.0622},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.104},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1218},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1052},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1135},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.0926},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1323},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1155},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1007},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1073},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1227},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1222},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1088},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1127},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1086},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1231},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1135},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1179},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1208},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1392},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1376},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1322},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1528},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1338},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1349},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1331},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1616},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1803},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2086},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1358},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.161},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.191},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1402},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1616},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.1917},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2661},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2819},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.287},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2793},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2968},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3076},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.3056},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2909},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2595},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2603},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2467},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2837},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2612},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2566},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2663},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2913},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.2707},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.271},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010021,"lxr_nv_fc":2.258}],"priceMetricsList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"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}]}