window.pageData = {"fund":{"_id":3000000011021,"stockCode":"011021","shortName":"汇添富互联网核心资产六个月持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11021,"masterFundFlag":1,"status":"normal","name":"汇添富互联网核心资产六个月持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-24T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富互联网核心资产六个月持有混合","setUpDate":"2021-01-24T16:00:00.000Z","setUpAssetScale":5826806983.86,"setUpShares":5826806983.86,"pinyin":"htfhlwhxzclgycyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"沈若雨","stockType":"fund_manager","stockCode":"db20785013","exchange":"fm","tickerId":191825214190}],"hotMetrics":{"fss":{"stockId":3000000011021,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0007000000000000001,"f_ins_h_s_r_c_hy":-0.0039,"f_ins_h_s_r_c_1y":-0.0037,"f_ind_h_s_r":0.9993000000000001,"f_ind_h_s_r_c_hy":0.0039000000000000146,"f_ind_h_s_r_c_1y":0.0037000000000000366,"f_h_a":24369,"f_h_s_a":83427,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011021,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.10169114374721851,"f_p_r_m1_ssc":9236,"f_p_r_m1_ssrp":0.23735787763941527,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.0895146269310836,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.11839275608375778,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.056061332055582176,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.06351054197387143,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.04953917050691244,"f_cagr_p_r_fs_ssc":9177,"f_cagr_p_r_fs_ssrp":0.4518308631211857,"f_p_r_y5_ssc":4353,"f_p_r_y5_ssrp":0.14338235294117646},"fp":{"stockId":3000000011021,"type":"fp","f_p_r_fys":0.35081841677036474,"f_p_r_m1":0.06779661016949201,"f_p_r_m3":0.2867693991064102,"f_p_r_m6":0.47537898588604266,"f_p_r_y1":1.2827563895179535,"f_cagr_p_r_fs":0.06682147601422983,"f_p_r_d1":-0.016216216216216273,"f_p_r_y2":1.4551148225469714,"f_p_r_y3":1.213994352055224,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y5":0.5589924878479875},"ff":{"stockId":3000000011021,"type":"ff","f_m_f":12579045,"f_m_f_r":0.012,"f_c_f":2096507,"f_c_f_r":0.002,"f_m_a_c_f":14675552,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011021,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.4112,"f_nv_cr":0.04224519940915816},"f_as":{"stockId":3000000011021,"type":"f_as","f_tas":1458925899.5632,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011022,"name":"汇添富互联网核心资产六个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-24T16:00:00.000Z","stockCode":"011022","tickerId":11022,"shortName":"汇添富互联网核心资产六个月持有混合C","__csrcFundId":8601,"lastUpdated":"2025-01-04T00:32:07.705Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050460000,"currency":"CNY","status":"normal","setUpDate":"2021-01-24T16:00:00.000Z","setUpAssetScale":746880992.41,"setUpShares":746880992.41,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfhlwhxzclgycyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011021,"stockId":1000000000000700,"holdings":383800,"marketCap":164016085,"netValueRatio":0.0992,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011021,"stockId":300502,"holdings":363957,"marketCap":161174717,"netValueRatio":0.0974,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011021,"stockId":300308,"holdings":282900,"marketCap":161086089,"netValueRatio":0.0974,"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":3000000011021,"stockId":2463,"holdings":2061339,"marketCap":156599923,"netValueRatio":0.0947,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011021,"stockId":1000000000000981,"holdings":1936500,"marketCap":86688516,"netValueRatio":0.0524,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011021,"stockId":1000000000009988,"holdings":728500,"marketCap":76544259,"netValueRatio":0.0463,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011021,"stockId":1000000000006869,"holdings":445000,"marketCap":71903033,"netValueRatio":0.0435,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011021,"stockId":1000000000001347,"holdings":980000,"marketCap":67189846,"netValueRatio":0.0406,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011021,"stockId":688167,"holdings":201884,"marketCap":65610281,"netValueRatio":0.0397,"quarterlyChange":0.8563431770149086,"stock":{"stockCode":"688167","tickerId":688167,"exchange":"sh","stockType":"company","name":"炬光科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011021,"stockId":688205,"holdings":354670,"marketCap":65259280,"netValueRatio":0.0395,"quarterlyChange":0.3383764911259828,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}}],"bondHoldings":[{"_id":"69723b031987889646e70965","date":"2025-12-30T16:00:00.000Z","fundId":3000000011021,"stockCode":"019792","stockName":"25国债19","holdings":445000,"marketCap":44644582,"netValueRatio":0.0206,"lastUpdated":"2026-01-22T14:58:11.969Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b031987889646e70966","date":"2025-12-30T16:00:00.000Z","fundId":3000000011021,"stockCode":"019785","stockName":"25国债13","holdings":434000,"marketCap":43661707,"netValueRatio":0.0202,"lastUpdated":"2026-01-22T14:58:11.972Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.7866190061261515,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48515,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a106bf56d54e50b0e949094","stockId":3000000011021,"source":"cn_info","declarationDate":"2021-09-15T16:00:00.000Z","appointmentDate":"2021-09-14T16:00:00.000Z","isEmployed":true,"managerId":7191825214190,"manager":{"_id":7191825214190,"name":"沈若雨","tickerId":191825214190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20785013","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000011021,"stockCode":"011021","shortName":"汇添富互联网核心资产六个月持有混合(011021)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":11021,"name":"汇添富互联网核心资产六个月持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-24T16:00:00.000Z","followedNum":8,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011021,"type":"f_as","f_m_f":12579045,"f_m_f_r":0.012,"f_c_f":2096507,"f_c_f_r":0.002,"f_m_a_c_f":14675552,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1458925899.5632,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":0.3508,"managerCagr":0.1274,"managerTotalProfit":0.7537,"indexYearStartProfit":0.0465,"indexCagr":-0.001,"indexTotalProfit":-0.0046},{"_id":"6a106bf56d54e50b0e949095","stockId":3000000011021,"source":"cn_info","declarationDate":"2024-08-23T16:00:00.000Z","appointmentDate":"2021-01-24T16:00:00.000Z","departureDate":"2024-08-22T16:00:00.000Z","isEmployed":false,"managerId":7260812174060,"manager":{"_id":7260812174060,"name":"郑慧莲","tickerId":260812174060,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20538398","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011021,"stockCode":"011021","shortName":"汇添富互联网核心资产六个月持有混合(011021)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":11021,"name":"汇添富互联网核心资产六个月持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-24T16:00:00.000Z","followedNum":8,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011021,"type":"f_as","f_m_f":12579045,"f_m_f_r":0.012,"f_c_f":2096507,"f_c_f_r":0.002,"f_m_a_c_f":14675552,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1458925899.5632,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":6,"managerYearStartProfit":0.3508,"managerCagr":-0.1576,"managerTotalProfit":-0.4586,"indexYearStartProfit":0.0465,"indexCagr":-0.1365,"indexTotalProfit":-0.4086}],"influencesList":[],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.4112},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.354},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.4047},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.3689},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.3748},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.3808},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.4125},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.4313},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.398},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.3759},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.3429},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.355},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.3064},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.2799},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.2781},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.2668},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.289},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.2733},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.2966},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.3216},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.2887},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.284},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.2803},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.2555},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.2166},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.2264},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1992},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.2118},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1912},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1861},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1038},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1055},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0824},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.105},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0568},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0917},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0943},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.094},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1248},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1003},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0746},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1141},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1089},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1371},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.094},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1313},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1027},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1001},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1145},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1303},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0634},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0795},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0868},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0744},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0926},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1337},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1276},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1318},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1279},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1186},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0967},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1113},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0941},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1187},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1083},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0618},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0737},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0933},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1278},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1143},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.15},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1365},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1492},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1262},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1055},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1067},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1208},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1056},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0873},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1099},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1207},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1134},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1069},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0884},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0966},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0777},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0759},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0975},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0938},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0882},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0447},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0658},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0633},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0621},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0674},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0674},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0551},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0551},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0201},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0123},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.03},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9877},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0061},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.037},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0275},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0513},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.046},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0328},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0069},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0065},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0003},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0118},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0183},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0043},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0017},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0098},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9804},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9544},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9565},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0025},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.002},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9997},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.005},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0038},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.044},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0341},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0298},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0502},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0526},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0761},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0443},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0484},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0637},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0514},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0978},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1288},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1153},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.1161},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0762},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0255},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.034},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0439},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0024},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.974},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0091},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0059},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9823},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0367},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0537},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0928},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0914},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0805},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0507},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0853},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0723},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0621},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0609},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0333},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0288},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0229},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.003},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9977},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":1.0036},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9944},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9401},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9074},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9148},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9406},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.8963},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9557},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.953},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9831},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9544},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9433},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9008},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.8922},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.9091},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.8733},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.841},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.8507},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.8494},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.8343},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.8139},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.8033},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.8197},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7773},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7654},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7542},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7624},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7627},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7587},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7548},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7475},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7614},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.754},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7584},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7388},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7292},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.728},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7229},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.72},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7228},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7203},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7192},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7032},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7083},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6792},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6761},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6771},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6778},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6839},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6623},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6658},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.663},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.658},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6671},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6683},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6643},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.656},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6561},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6445},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.637},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6376},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6421},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6481},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6406},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6405},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6303},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6362},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6385},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6368},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6427},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6349},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6367},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6211},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6117},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6114},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6191},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6102},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6093},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6137},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6135},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6182},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6242},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.625},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6201},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.623},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6246},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6357},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6298},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6403},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6248},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6347},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6291},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6346},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6215},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6161},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6168},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6175},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6167},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6243},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6189},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6216},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6172},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6187},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6153},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6196},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6224},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6175},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.609},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6021},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5876},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5893},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6527},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6624},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6597},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6624},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6685},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6744},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6727},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6702},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.683},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6788},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6989},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7114},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7214},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7072},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7088},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6931},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.706},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7085},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7098},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7215},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7285},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.687},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6815},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6901},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7292},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7395},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7251},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7296},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7334},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6978},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.7027},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6851},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6945},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6781},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6695},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6917},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6783},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6827},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6723},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6621},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6339},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6214},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6438},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6257},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6384},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6346},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6177},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6077},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6001},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6053},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6096},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5836},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5869},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5959},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5891},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5947},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5814},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5837},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.591},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6083},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.627},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.629},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6325},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.616},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6199},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6142},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6286},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6195},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6098},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6046},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6079},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6125},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6211},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6174},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6142},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6129},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6145},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6124},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6068},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6135},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6156},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6035},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5946},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.602},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5866},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5871},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5982},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6178},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6202},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6147},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.604},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6192},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6353},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6568},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.648},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6578},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6446},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6473},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.636},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6474},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6309},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6217},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6278},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6299},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6352},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6384},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6439},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6414},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6476},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6538},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6479},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6525},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6172},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6184},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6284},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6461},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.64},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.651},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6453},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6779},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6374},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5954},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5767},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5585},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5576},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5312},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5327},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5301},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5304},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5305},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5222},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5207},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5224},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5174},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5198},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5279},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5277},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5329},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5293},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5382},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5284},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5302},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5339},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5385},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5414},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5434},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5431},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5413},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5443},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5434},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5331},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5324},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.534},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5304},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.53},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.527},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.528},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.529},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.524},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5432},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5607},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5584},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5499},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5559},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5513},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5498},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5649},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5697},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.581},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5798},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5851},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5859},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6011},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5956},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5994},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.6008},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5982},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5952},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.578},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5777},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5786},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5795},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5789},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5808},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5798},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5798},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5764},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5822},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5717},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5822},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5911},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5926},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5968},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.596},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5916},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5881},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5759},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5655},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5649},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5601},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5694},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5661},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5696},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5668},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5559},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5592},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5578},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5608},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5665},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5584},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011021,"lxr_nv_fc":0.5689}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"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}]}