window.pageData = {"fund":{"_id":3000000010385,"stockCode":"010385","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10385,"masterFundFlag":1,"status":"normal","name":"华安汇嘉精选混合型证券投资基金","exchange":"jj","followedNum":27,"inceptionDate":"2020-10-29T16:00:00.000Z","shortName":"华安汇嘉精选混合A","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安汇嘉精选混合","setUpDate":"2020-10-29T16:00:00.000Z","setUpAssetScale":6337474781.36,"setUpShares":6337474781.36,"pinyin":"hahjjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"王斌","stockType":"fund_manager","stockCode":"db20621674","exchange":"fm","tickerId":2302180020}],"hotMetrics":{"fss":{"stockId":3000000010385,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2559,"f_ins_h_s_r_c_hy":-0.02479999999999999,"f_ins_h_s_r_c_1y":0.010200000000000015,"f_ind_h_s_r":0.7441,"f_ind_h_s_r_c_hy":0.024799999999999933,"f_ind_h_s_r_c_1y":-0.010200000000000098,"f_h_a":17787,"f_h_s_a":76043,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010385,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.39212633451957296,"f_p_r_m1_ssc":9213,"f_p_r_m1_ssrp":0.6411202778983934,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.4898767605633803,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.3413194050187351,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.29163164845719775,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.41036269430051814,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.2322357019064125,"f_cagr_p_r_fs_ssc":9139,"f_cagr_p_r_fs_ssrp":0.40282337491792514,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.1526327998144282},"fp":{"stockId":3000000010385,"type":"fp","f_p_r_fys":0.11046469347683807,"f_p_r_m1":0.024213562277818568,"f_p_r_m3":0.027590847913862904,"f_p_r_m6":0.14108503960544017,"f_p_r_y1":0.4974992644895553,"f_cagr_p_r_fs":0.07971099909916379,"f_p_r_d1":-0.005266685818251515,"f_p_r_y2":0.44179019922575824,"f_p_r_y3":0.49383682253962013,"last_data_date":"2026-05-06T16:00:00.000Z","f_p_r_y5":0.5521447448668437},"ff":{"stockId":3000000010385,"type":"ff","f_m_f":16002249,"f_m_f_r":0.012,"f_c_f":2667041,"f_c_f_r":0.002,"f_m_a_c_f":18669290,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010385,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":1.527,"f_nv_cr":-0.0012427235267186143},"f_as":{"stockId":3000000010385,"type":"f_as","f_tas":1237115048.5168998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010386,"name":"华安汇嘉精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-29T16:00:00.000Z","stockCode":"010386","tickerId":10386,"shortName":"华安汇嘉精选混合C","__csrcFundId":8259,"lastUpdated":"2025-01-04T00:32:06.426Z","exchange":"jj","followedNum":15,"fundCollectionId":4000050040000,"currency":"CNY","status":"normal","setUpDate":"2020-10-29T16:00:00.000Z","setUpAssetScale":1030599619.14,"setUpShares":1030599619.14,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hahjjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010385,"stockId":1000000000001138,"holdings":6054000,"marketCap":95842650,"netValueRatio":0.0622,"quarterlyChange":0.8677083333333326,"stock":{"stockCode":"01138","exchange":"hk","stockType":"company","tickerId":1138,"name":"中远海能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010385,"stockId":601872,"holdings":5046740,"marketCap":82564666,"netValueRatio":0.0536,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010385,"stockId":1000000000000883,"holdings":2612000,"marketCap":64575431,"netValueRatio":0.0419,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010385,"stockId":2001,"holdings":1709200,"marketCap":59052860,"netValueRatio":0.0383,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010385,"stockId":600309,"holdings":694900,"marketCap":55209805,"netValueRatio":0.0358,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010385,"stockId":2487,"holdings":732500,"marketCap":51055250,"netValueRatio":0.0331,"quarterlyChange":0.34219141151550225,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010385,"stockId":600299,"holdings":3348947,"marketCap":43636779,"netValueRatio":0.0283,"quarterlyChange":0.45943526361509557,"stock":{"stockCode":"600299","exchange":"sh","stockType":"company","tickerId":600299,"name":"安迪苏"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010385,"stockId":600519,"holdings":27600,"marketCap":40020000,"netValueRatio":0.026,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010385,"stockId":2648,"holdings":1371300,"marketCap":37875306,"netValueRatio":0.0246,"quarterlyChange":0.5622171945701355,"stock":{"stockCode":"002648","exchange":"sz","stockType":"company","tickerId":2648,"name":"卫星化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010385,"stockId":1000000000001171,"holdings":2450000,"marketCap":31518224,"netValueRatio":0.0205,"quarterlyChange":0.5145530145530153,"stock":{"stockCode":"01171","exchange":"hk","stockType":"company","tickerId":1171,"name":"兖矿能源"}}],"lastFsMetrics":{"latestTurnoverRate":3.390512749552269,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48360,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fdf853a072a34f1143475c","stockId":3000000010385,"source":"cn_info","declarationDate":"2022-01-27T16:00:00.000Z","appointmentDate":"2020-10-29T16:00:00.000Z","departureDate":"2022-01-25T16:00:00.000Z","isEmployed":false,"managerId":7000325150710,"manager":{"_id":7000325150710,"name":"崔莹","tickerId":325150710,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801399167","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000010385,"stockCode":"010385","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10385,"name":"华安汇嘉精选混合型证券投资基金","exchange":"jj","followedNum":27,"inceptionDate":"2020-10-29T16:00:00.000Z","shortName":"华安汇嘉精选混合(010385)","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010385,"type":"f_as","f_m_f":16002249,"f_m_f_r":0.012,"f_c_f":2667041,"f_c_f_r":0.002,"f_m_a_c_f":18669290,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1237115048.5168998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.1105,"managerCagr":0.0468,"managerTotalProfit":0.0583,"indexYearStartProfit":0.0584,"indexCagr":0.0029,"indexTotalProfit":0.0036},{"_id":"69fdf853a072a34f1143475d","stockId":3000000010385,"source":"cn_info","declarationDate":"2022-01-27T16:00:00.000Z","appointmentDate":"2022-01-25T16:00:00.000Z","isEmployed":true,"managerId":7002302180020,"manager":{"_id":7002302180020,"name":"王斌","tickerId":2302180020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20621674","exchange":"fm","followedNum":39,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000010385,"stockCode":"010385","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10385,"name":"华安汇嘉精选混合型证券投资基金","exchange":"jj","followedNum":27,"inceptionDate":"2020-10-29T16:00:00.000Z","shortName":"华安汇嘉精选混合(010385)","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010385,"type":"f_as","f_m_f":16002249,"f_m_f_r":0.012,"f_c_f":2667041,"f_c_f_r":0.002,"f_m_a_c_f":18669290,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1237115048.5168998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.1105,"managerCagr":0.0894,"managerTotalProfit":0.4429,"indexYearStartProfit":0.0584,"indexCagr":0.0092,"indexTotalProfit":0.0399}],"influencesList":[],"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.527},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5289},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4991},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4971},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4742},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4799},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4888},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4714},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4817},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4835},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4887},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4882},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4861},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4759},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5003},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4924},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4932},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4955},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4912},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4909},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4606},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4649},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4584},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4341},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4733},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4777},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4613},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4759},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.482},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4578},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.479},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.495},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5199},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5074},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5426},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5536},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5719},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.568},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5586},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5554},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5863},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5854},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5725},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5856},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.6266},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.6073},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5966},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.579},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5565},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5168},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5569},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5309},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5278},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5169},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.486},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4922},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5154},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5024},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4722},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5189},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5497},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5614},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5349},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5282},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5186},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5107},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5117},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.5006},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4977},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4691},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4706},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4564},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4543},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4566},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.446},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4348},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.44},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4357},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.4081},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3751},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3747},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3748},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3808},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3779},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3744},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.371},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.373},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3609},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3482},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3557},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3258},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3539},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3575},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3376},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3479},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3341},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3494},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3448},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3227},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3152},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3073},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3107},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2962},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2849},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2863},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.28},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2667},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2544},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2891},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.293},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2911},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3066},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3162},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3438},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3236},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3242},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.333},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3382},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3456},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3273},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3152},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3357},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3267},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3441},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3545},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3284},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3486},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.331},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.302},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3031},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3073},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.282},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2732},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3178},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3332},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3135},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3492},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3501},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3728},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3434},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3343},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3099},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3294},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3263},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.3009},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2987},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2949},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2897},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.302},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.291},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.298},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2999},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2998},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2729},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2667},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2658},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2635},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2172},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2642},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2595},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2883},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.265},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2506},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2226},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2399},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2366},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2211},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2049},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2097},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2073},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.2015},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1924},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1698},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1768},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.154},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1372},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.136},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1286},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1299},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1201},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1093},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1002},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1057},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1161},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1149},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1113},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1078},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1122},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1029},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1051},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0984},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.093},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0985},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0912},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0934},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0766},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0669},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0655},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0715},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0803},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0633},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0647},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0615},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.051},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0514},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0449},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0349},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0348},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0379},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0261},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0102},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0125},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0143},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0267},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0255},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0269},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0285},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.032},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0346},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0284},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0272},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0237},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0264},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0227},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0139},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0067},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0146},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0082},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0108},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0124},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0151},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0236},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0271},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.02},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0181},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.016},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.018},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0241},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0204},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0243},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.019},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0204},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0197},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0221},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0078},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0109},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0129},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0134},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0156},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0136},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0122},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0079},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9943},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9938},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9936},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0011},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0023},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9894},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9893},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9708},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.96},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9524},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0367},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.053},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0486},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.042},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0518},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0553},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.048},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0478},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0531},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0421},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0586},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0667},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0659},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0538},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0551},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0381},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0412},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0421},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0388},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0443},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0451},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0339},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0269},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.024},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0194},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0382},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0311},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0191},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0336},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0438},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0291},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0309},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0306},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0344},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0348},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0251},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0379},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0364},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.032},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0322},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0261},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0222},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0282},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0267},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.014},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.02},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0225},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0186},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0154},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0087},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0057},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0104},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9884},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9947},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0075},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0123},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0093},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0055},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0043},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0124},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0335},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0431},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0385},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0383},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0353},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0376},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.024},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0267},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0276},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0249},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0205},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0217},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0305},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0413},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0374},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0359},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0376},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0346},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0253},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0241},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0295},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0274},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0219},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0118},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0204},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0055},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0078},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0107},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0363},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0353},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0297},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0185},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0244},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0381},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0546},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0474},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0543},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0504},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0632},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0469},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0564},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0448},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0343},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0363},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0423},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0489},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0595},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0536},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0494},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0579},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0583},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0501},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0501},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.027},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0352},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0365},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0624},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0502},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0715},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0577},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.1211},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0922},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0264},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9991},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9792},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9741},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9479},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9444},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9452},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9426},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9359},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9373},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9382},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9387},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9409},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9525},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9594},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9608},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9664},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9642},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9705},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9642},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9661},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9681},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9671},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9687},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9709},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9707},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.971},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9826},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.977},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9781},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9747},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9812},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9787},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9728},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9731},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9759},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9707},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.968},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9861},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9936},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9991},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9744},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.986},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.988},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9784},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9923},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":0.9939},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0161},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0191},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0262},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0184},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0356},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0376},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0378},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0461},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0385},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0531},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0392},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0431},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0373},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0425},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0484},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0584},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0414},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0415},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0272},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0402},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0382},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0402},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0514},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0516},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0488},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0547},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0481},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0564},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0595},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0622},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0564},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.072},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.068},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0624},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0742},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.063},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0623},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0657},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0771},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0725},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0755},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0593},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0552},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.066},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.075},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0804},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0651},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0664},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0784},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.087},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0862},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0771},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010385,"lxr_nv_fc":1.0695}],"priceMetricsList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56}]}