window.pageData = {"fund":{"_id":3000000010349,"name":"诺安低碳经济股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-27T16:00:00.000Z","fundStatus":"normal","stockCode":"010349","tickerId":10349,"shortName":"诺安低碳经济股票C","exchange":"jj","followedNum":10,"fundCollectionId":4000050330000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nadtjjgpxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50330000","tickerId":50330000,"name":"诺安基金管理有限公司"},"managers":[{"name":"韩冬燕","stockType":"fund_manager","stockCode":"8801402281","exchange":"fm","tickerId":80425155280},{"name":"李晓杰","stockType":"fund_manager","stockCode":"db20895596","exchange":"fm","tickerId":122410232080}],"hotMetrics":{"fss":{"stockId":3000000010349,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.10210000000000001,"f_ind_h_s_r":0.8979,"f_h_a":10092,"f_h_s_a":10492,"f_ind_h_s_r_c_1y":0.37760000000000005,"f_ind_h_s_r_c_hy":0.2207,"f_ins_h_s_r_c_1y":-0.3776,"f_ins_h_s_r_c_hy":-0.2207,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010349,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.477088948787062,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.28828517044471363,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.6471005497428622,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.4230914588057445,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.3425222487518993,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.3624429223744292,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.2672955974842767,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.34016743550316075,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.06995412844036697},"fp":{"stockId":3000000010349,"type":"fp","f_p_r_fys":0.07276507276507282,"f_p_r_m1":0.091832416419805,"f_p_r_m3":-0.0038610038610041864,"f_p_r_m6":0.08403361344537741,"f_p_r_y1":0.4878892733563991,"f_cagr_p_r_fs":0.1462228313857432,"f_p_r_d1":-0.0016375545851529116,"f_p_r_y2":0.5807426521270358,"f_p_r_y3":0.452343290519597,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":0.8335181346159044},"ff":{"stockId":3000000010349,"type":"ff","f_m_f":4319122,"f_m_f_r":0.012,"f_c_f":719853,"f_c_f_r":0.002,"f_m_a_c_f":5038975,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010349,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.58,"f_nv_cr":-0.002320185614849035},"f_as":{"stockId":3000000010349,"type":"f_as","f_tas":231341424.19199997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001208,"stockCode":"001208","stockType":"fund","areaCode":"cn","followedNum":41,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-22T16:00:00.000Z","setUpScale":3784870000,"market":"a","tickerId":1208,"custody":"中国工商银行股份有限公司","name":"诺安低碳经济股票型证券投资基金","shortName":"诺安低碳经济股票(001208)","fundSecondLevel":"company","__csrcFundId":3911,"fundStatus":"normal","lastUpdated":"2026-04-30T17:51:59.641Z","masterFundFlag":1,"inceptionDate":"2015-05-11T16:00:00.000Z","fundCollectionId":4000050330000,"currency":"CNY","masterFundShortName":"诺安低碳经济股票","memoNum":2,"pinyin":"nadtjjgpxzqtzjj"},{"_id":3000000020659,"name":"诺安低碳经济股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020659","tickerId":20659,"shortName":"诺安低碳经济股票D","currency":"CNY","__csrcFundId":3911,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.570Z","inceptionDate":"2024-08-21T16:00:00.000Z","pinyin":"nadtjjgpxzqtzjj","fundCollectionId":4000050330000,"followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001208,"stockId":601899,"holdings":1300000,"marketCap":42536000,"netValueRatio":0.0508,"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":3000000001208,"stockId":300750,"holdings":60000,"marketCap":24102000,"netValueRatio":0.0288,"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":3000000001208,"stockId":601601,"holdings":600000,"marketCap":22254000,"netValueRatio":0.0266,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001208,"stockId":2475,"holdings":399982,"marketCap":19703113,"netValueRatio":0.0235,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001208,"stockId":600031,"holdings":950000,"marketCap":18259000,"netValueRatio":0.0218,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001208,"stockId":300308,"holdings":30000,"marketCap":17082300,"netValueRatio":0.0204,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001208,"stockId":688347,"holdings":150000,"marketCap":15885000,"netValueRatio":0.019,"quarterlyChange":-0.018262723648837298,"stock":{"name":"华虹公司","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001208,"stockId":600276,"holdings":270000,"marketCap":14909400,"netValueRatio":0.0178,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001208,"stockId":600426,"holdings":400000,"marketCap":14480000,"netValueRatio":0.0173,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001208,"stockId":601318,"holdings":250000,"marketCap":14195000,"netValueRatio":0.017,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}}],"bondHoldings":[{"_id":"69723a891987889646e6e536","date":"2025-12-30T16:00:00.000Z","fundId":3000000001208,"stockCode":"019766","stockName":"25国债01","holdings":50000,"marketCap":5055775,"netValueRatio":0.005,"lastUpdated":"2026-01-22T14:56:09.847Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48280,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4ceee7ff287f64bbc9817","stockId":3000000010349,"source":"cn_info","declarationDate":"2023-02-17T16:00:00.000Z","appointmentDate":"2023-02-17T16:00:00.000Z","isEmployed":true,"managerId":7080425155280,"manager":{"_id":7080425155280,"name":"韩冬燕","tickerId":80425155280,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402281","exchange":"fm","followedNum":8,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010349,"name":"诺安低碳经济股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-10-27T16:00:00.000Z","stockCode":"010349","tickerId":10349,"shortName":"诺安低碳经济股票C","exchange":"jj","followedNum":10,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000010349,"type":"f_as","f_m_f":4319122,"f_m_f_r":0.012,"f_c_f":719853,"f_c_f_r":0.002,"f_m_a_c_f":5038975,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":231341424.19199997,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.0728,"managerCagr":0.1189,"managerTotalProfit":0.4308,"indexYearStartProfit":0.0383,"indexCagr":0.0485,"indexTotalProfit":0.163},{"_id":"69f4ceee7ff287f64bbc9818","stockId":3000000010349,"source":"cn_info","declarationDate":"2023-02-17T16:00:00.000Z","appointmentDate":"2020-10-27T16:00:00.000Z","departureDate":"2023-02-17T16:00:00.000Z","isEmployed":false,"managerId":7032502170010,"manager":{"_id":7032502170010,"name":"蔡宇滨","tickerId":32502170010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801482453","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010349,"name":"诺安低碳经济股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-10-27T16:00:00.000Z","stockCode":"010349","tickerId":10349,"shortName":"诺安低碳经济股票C","exchange":"jj","followedNum":10,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000010349,"type":"f_as","f_m_f":4319122,"f_m_f_r":0.012,"f_c_f":719853,"f_c_f_r":0.002,"f_m_a_c_f":5038975,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":231341424.19199997,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":0.0728,"managerCagr":0.1757,"managerTotalProfit":0.4519,"indexYearStartProfit":0.0383,"indexCagr":-0.0673,"indexTotalProfit":-0.1483},{"_id":"69f4ceee7ff287f64bbc9819","stockId":3000000010349,"source":"cn_info","declarationDate":"2023-02-24T16:00:00.000Z","appointmentDate":"2023-02-24T16:00:00.000Z","isEmployed":true,"managerId":7122410232080,"manager":{"_id":7122410232080,"name":"李晓杰","tickerId":122410232080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20895596","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010349,"name":"诺安低碳经济股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-10-27T16:00:00.000Z","stockCode":"010349","tickerId":10349,"shortName":"诺安低碳经济股票C","exchange":"jj","followedNum":10,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000010349,"type":"f_as","f_m_f":4319122,"f_m_f_r":0.012,"f_c_f":719853,"f_c_f_r":0.002,"f_m_a_c_f":5038975,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":231341424.19199997,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.0728,"managerCagr":0.1245,"managerTotalProfit":0.4506,"indexYearStartProfit":0.0383,"indexCagr":0.0561,"indexTotalProfit":0.1888}],"influencesList":[{"stockId":3000000010349,"date":"2024-12-24T16:00:00.000Z","exDate":"2024-12-24T16:00:00.000Z","dividend":0.31,"currency":"CNY","influenceDate":"2024-12-24T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.58},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.586},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.552},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.568},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.554},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.55},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.575},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.545},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.532},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.518},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.518},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.475},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.491},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.456},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.462},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.438},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.447},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.346},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.336},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.359},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.391},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.328},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.363},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.362},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.327},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.362},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.318},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.275},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.357},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.379},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.452},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.438},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.474},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.483},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.514},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.536},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.525},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.483},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.522},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.519},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.505},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.538},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.613},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.596},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.589},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.598},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.567},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.531},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.576},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.567},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.562},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.553},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.506},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.516},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.555},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.54},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.486},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.59},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.637},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.639},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.605},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.595},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.579},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.572},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.574},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.554},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.561},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.557},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.558},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.53},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.527},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.529},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.522},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.498},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.523},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.518},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.467},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.405},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.415},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.395},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.414},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.397},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.388},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.371},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.359},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.328},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.317},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.333},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.276},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.313},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.326},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.311},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.332},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.327},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.348},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.324},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.294},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.277},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.286},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.302},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.279},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.263},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.266},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.249},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.22},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.221},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.293},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.312},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.296},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.32},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.335},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.379},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.327},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.323},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.343},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.352},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.364},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.314},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.305},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.343},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.346},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.38},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.397},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.345},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.36},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.332},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.282},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.275},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.29},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.247},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.231},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.295},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.303},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.257},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.32},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.315},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.386},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.34},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.299},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.254},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.277},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.257},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.219},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.22},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.196},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.183},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.203},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.182},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.179},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.179},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.187},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.127},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.118},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.137},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.133},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.066},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.125},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.131},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.158},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.135},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.117},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.082},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.116},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.122},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.075},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.038},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.039},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.016},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.024},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":2.008},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.98},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.984},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.958},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.948},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.938},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.94},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.938},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.927},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.912},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.899},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.907},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.938},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.942},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.934},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.93},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.932},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.911},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.911},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.893},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.881},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.874},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.861},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.863},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.863},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.863},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.857},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.85},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.859},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.841},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.843},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.843},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.833},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.837},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.831},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.815},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.812},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.817},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.796},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.776},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.765},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.763},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.78},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.779},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.781},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.775},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.789},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.787},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.774},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.784},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.776},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.776},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.77},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.76},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.755},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.767},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.753},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.752},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.763},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.763},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.776},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.783},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.776},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.767},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.768},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.771},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.792},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.78},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.782},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.76},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.776},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.769},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.756},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.734},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.733},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.733},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.741},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.74},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.745},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.74},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.741},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.727},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.725},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.722},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.724},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.728},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.723},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.708},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.678},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.658},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.646},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.78},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.802},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.803},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.8},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.815},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.827},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.823},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.826},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.828},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.822},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.849},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.859},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.861},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.855},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.857},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.821},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.833},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.836},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.829},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.832},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.829},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.808},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.798},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.793},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.788},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.828},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.827},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.808},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.823},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.822},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.804},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.802},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.774},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.791},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.787},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.778},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.789},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.775},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.786},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.777},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.757},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.731},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.736},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.747},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.727},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.726},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.746},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.743},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.733},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.722},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.716},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.725},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.677},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.677},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.694},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.691},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.695},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.675},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.68},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.702},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.745},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.773},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.769},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.77},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7615},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.77},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7487},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7615},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7589},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7589},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7504},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7598},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7717},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.81},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.793},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7887},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7785},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7819},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7632},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7615},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7726},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7726},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7581},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.736},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.747},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7215},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7249},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7266},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7785},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7794},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7717},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7504},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7666},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7989},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.8347},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.8304},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.85},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.8355},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.8474},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.8134},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.8168},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7768},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7555},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7632},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7615},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7768},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.8006},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7913},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.776},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.793},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7921},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7794},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.77},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7164},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7326},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7377},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7785},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7436},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7896},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7777},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.8976},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.7964},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6526},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5811},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5207},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5105},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4517},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.45},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4483},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4356},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4296},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4381},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4441},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4449},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4432},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4594},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4773},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4739},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4866},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4815},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5122},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4824},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4764},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4781},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4866},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4849},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4841},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4917},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.4985},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5164},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5088},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5096},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5011},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5156},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5096},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5164},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5198},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5207},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5207},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5122},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5377},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5615},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.57},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5317},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5385},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.547},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5343},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5436},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.553},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5913},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6024},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5964},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5836},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5921},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5845},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5853},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5862},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5632},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5717},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5522},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5641},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5658},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5768},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5845},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5964},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5836},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5836},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5683},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5887},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.576},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5819},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.599},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.5998},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6092},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6151},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6092},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6109},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6109},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6194},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6134},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6202},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6202},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6262},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6407},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6287},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6287},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.633},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6398},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6373},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6483},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6296},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6475},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6679},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6721},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6789},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6679},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.65},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6475},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6619},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6611},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6645},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6645},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6441},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6602},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010349,"lxr_nv_fc":1.6551}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}