window.pageData = {"fund":{"_id":3000000011117,"name":"富国沪港深业绩驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-28T16:00:00.000Z","fundStatus":"normal","stockCode":"011117","tickerId":11117,"shortName":"富国沪港深业绩驱动混合型C","exchange":"jj","followedNum":11,"fundCollectionId":4000050100000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fghgsyjqdhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"张峰","stockType":"fund_manager","stockCode":"db20056284","exchange":"fm","tickerId":2606110500}],"hotMetrics":{"fss":{"stockId":3000000011117,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9437000000000001,"f_ind_h_s_r":0.056299999999999996,"f_h_a":43491,"f_h_s_a":115559,"f_ind_h_s_r_c_1y":0.023299999999999994,"f_ind_h_s_r_c_hy":-0.008600000000000003,"f_ins_h_s_r_c_1y":-0.023299999999999987,"f_ins_h_s_r_c_hy":0.008600000000000052,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011117,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.9425901201602136,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.9193968322846604,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.9616354269428916,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.9228237430484622,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.7511100444017761,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.5310032362459547,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.31933621933621936,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.7643013100436681,"f_p_r_y5_ssc":4330,"f_p_r_y5_ssrp":0.6368676368676369},"fp":{"stockId":3000000011117,"type":"fp","f_p_r_fys":-0.06146408839779094,"f_p_r_m1":-0.03359999999999985,"f_p_r_m3":-0.10888897995983804,"f_p_r_m6":-0.07895628600474491,"f_p_r_y1":0.08411028568579426,"f_cagr_p_r_fs":0.014089365778557905,"f_p_r_d1":-0.013270436991343115,"f_p_r_y2":0.2945168780139298,"f_p_r_y3":0.3909928352098213,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y5":0.03938814531548429},"ff":{"stockId":3000000011117,"type":"ff","f_m_f":22345297,"f_m_f_r":0.012,"f_c_f":3724216,"f_c_f_r":0.002,"f_m_a_c_f":26069513,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011117,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":2.1744,"f_nv_cr":-0.016998191681736108},"f_as":{"stockId":3000000011117,"type":"f_as","f_tas":1462877572.5119998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005847,"stockCode":"005847","stockType":"fund","areaCode":"cn","followedNum":71,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-07-03T16:00:00.000Z","setUpScale":491053000,"market":"a","tickerId":5847,"custody":"招商银行股份有限公司","name":"富国沪港深业绩驱动混合型证券投资基金","shortName":"富国沪港深业绩驱动混合型(005847)","fundSecondLevel":"hybrid","__csrcFundId":5472,"fundStatus":"normal","lastUpdated":"2026-04-30T19:52:16.509Z","masterFundFlag":1,"inceptionDate":"2018-07-26T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国沪港深业绩驱动混合型","pinyin":"fghgsyjqdhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005847,"stockId":1000000000000005,"holdings":3267478,"marketCap":362951456,"netValueRatio":0.0924,"quarterlyChange":0.056550939542483025,"stock":{"stockCode":"00005","exchange":"hk","stockType":"company","tickerId":5,"name":"汇丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005847,"stockId":1000000000000700,"holdings":796722,"marketCap":340479146,"netValueRatio":0.0867,"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":3000000005847,"stockId":1000000000009988,"holdings":3162858,"marketCap":332321490,"netValueRatio":0.0846,"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":3000000005847,"stockId":1000000000001364,"holdings":7040392,"marketCap":169673447,"netValueRatio":0.0432,"quarterlyChange":0.10169491525423768,"stock":{"exchange":"hk","stockType":"company","stockCode":"01364","tickerId":1364,"name":"古茗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005847,"stockId":1000000000003606,"holdings":3166081,"marketCap":163971334,"netValueRatio":0.0418,"quarterlyChange":-0.1272321428571418,"stock":{"stockCode":"03606","exchange":"hk","stockType":"company","tickerId":3606,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005847,"stockId":1000000000001299,"holdings":2172531,"marketCap":162766022,"netValueRatio":0.0414,"quarterlyChange":0.061952440550687715,"stock":{"stockCode":"01299","exchange":"hk","stockType":"company","tickerId":1299,"name":"友邦保险"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005847,"stockId":1000000000001818,"holdings":4643059,"marketCap":130098513,"netValueRatio":0.0331,"quarterlyChange":0.0325309043591413,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005847,"stockId":1000000000009899,"holdings":879364,"marketCap":100159559,"netValueRatio":0.0255,"quarterlyChange":-0.3064516129032252,"stock":{"exchange":"hk","stockType":"company","stockCode":"09899","tickerId":9899,"name":"网易云音乐"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005847,"stockId":1000000000000939,"holdings":12523000,"marketCap":92795430,"netValueRatio":0.0236,"quarterlyChange":0.09143788841703326,"stock":{"stockCode":"00939","exchange":"hk","stockType":"company","tickerId":939,"name":"建设银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005847,"stockId":1000000000002259,"holdings":568320,"marketCap":87362150,"netValueRatio":0.0222,"quarterlyChange":0.19246575342465788,"stock":{"exchange":"hk","stockType":"company","stockCode":"02259","tickerId":2259,"name":"紫金黄金国际"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48464,"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":"6a0731fbe12e98a9c4e69f6c","stockId":3000000011117,"source":"cn_info","declarationDate":"2024-12-23T16:00:00.000Z","appointmentDate":"2021-03-03T16:00:00.000Z","departureDate":"2024-12-19T16:00:00.000Z","isEmployed":false,"managerId":7002606110500,"manager":{"_id":7002606110500,"name":"张峰","tickerId":2606110500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20056284","exchange":"fm","followedNum":14,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000011117,"name":"富国沪港深业绩驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-12-28T16:00:00.000Z","stockCode":"011117","tickerId":11117,"shortName":"富国沪港深业绩驱动混合型C","exchange":"jj","followedNum":11,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011117,"type":"f_as","f_m_f":22345297,"f_m_f_r":0.012,"f_c_f":3724216,"f_c_f_r":0.002,"f_m_a_c_f":26069513,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1462877572.5119998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":9,"managerYearStartProfit":-0.0615,"managerCagr":-0.0682,"managerTotalProfit":-0.2352,"indexYearStartProfit":0.0496,"indexCagr":-0.075,"indexTotalProfit":-0.2562},{"_id":"6a0731fbe12e98a9c4e69f6d","stockId":3000000011117,"source":"cn_info","declarationDate":"2025-10-31T16:00:00.000Z","appointmentDate":"2025-10-29T16:00:00.000Z","isEmployed":true,"managerId":7002606110500,"manager":{"_id":7002606110500,"name":"张峰","tickerId":2606110500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20056284","exchange":"fm","followedNum":14,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000011117,"name":"富国沪港深业绩驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-12-28T16:00:00.000Z","stockCode":"011117","tickerId":11117,"shortName":"富国沪港深业绩驱动混合型C","exchange":"jj","followedNum":11,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011117,"type":"f_as","f_m_f":22345297,"f_m_f_r":0.012,"f_c_f":3724216,"f_c_f_r":0.002,"f_m_a_c_f":26069513,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1462877572.5119998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":-0.0615,"managerCagr":-0.0907,"managerTotalProfit":-0.0907,"indexYearStartProfit":0.0496,"indexCagr":0.0318,"indexTotalProfit":0.0318},{"_id":"6a0731fbe12e98a9c4e69f6e","stockId":3000000011117,"source":"cn_info","declarationDate":"2025-11-14T16:00:00.000Z","appointmentDate":"2020-12-28T16:00:00.000Z","departureDate":"2025-11-12T16:00:00.000Z","isEmployed":false,"managerId":7001410188470,"manager":{"_id":7001410188470,"name":"宁君","tickerId":1410188470,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801603286","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011117,"name":"富国沪港深业绩驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-12-28T16:00:00.000Z","stockCode":"011117","tickerId":11117,"shortName":"富国沪港深业绩驱动混合型C","exchange":"jj","followedNum":11,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011117,"type":"f_as","f_m_f":22345297,"f_m_f_r":0.012,"f_c_f":3724216,"f_c_f_r":0.002,"f_m_a_c_f":26069513,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1462877572.5119998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":10,"managerYearStartProfit":-0.0615,"managerCagr":0.0359,"managerTotalProfit":0.1875,"indexYearStartProfit":0.0496,"indexCagr":-0.0143,"indexTotalProfit":-0.0676}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1744},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.212},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2359},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2327},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2598},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2666},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2813},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2409},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2017},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2382},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1989},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2118},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2262},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2283},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.254},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2747},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2711},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2612},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2837},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.25},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2405},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2303},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2551},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2532},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2729},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2031},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2054},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2042},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2232},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1584},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1718},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1683},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1459},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1897},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1781},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1157},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1825},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1933},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2818},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2748},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2789},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2707},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3254},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3532},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3601},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2981},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3294},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3096},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3273},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3681},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.459},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4749},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.457},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4966},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4761},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4401},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.5001},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.5228},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.5082},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.5103},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4533},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.488},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.5129},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.5158},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4682},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.5509},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.6429},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.649},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.5753},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.5195},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.5097},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4816},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4878},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4475},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4338},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4392},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4473},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4551},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4371},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4064},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3961},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3745},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3941},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4125},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3661},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3168},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3222},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3215},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.365},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3622},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3653},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.364},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3641},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.321},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.31},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3096},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2821},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3329},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3391},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2919},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2977},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2847},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3172},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3472},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3338},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3278},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3403},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.347},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3195},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3142},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3073},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3077},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2926},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2559},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3065},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3146},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.298},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3373},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3608},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3949},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3771},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3821},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3862},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3478},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3655},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3251},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3213},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3618},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3585},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3914},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3767},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.369},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4034},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3668},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3447},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3567},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3786},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3872},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3749},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.433},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.446},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3988},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4622},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4654},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.5341},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4891},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4574},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.408},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4261},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4155},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4184},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4255},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4101},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3922},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.414},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4108},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4185},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.433},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4049},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.4019},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3944},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3546},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3643},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3091},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3486},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3355},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3526},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3061},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2914},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3017},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3384},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.3313},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2834},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2739},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2766},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2369},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2486},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2535},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2366},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2384},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1815},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1895},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.2038},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1965},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1899},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1682},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1427},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0981},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1275},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1664},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1883},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1735},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1604},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1935},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1772},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1719},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1627},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1579},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1338},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1272},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1336},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1068},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0829},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0964},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.089},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.1006},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0757},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.074},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0738},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0773},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0809},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0796},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0756},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0617},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0544},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0524},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0164},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0089},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9997},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0504},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0619},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0885},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0875},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0941},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0902},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0745},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0591},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0346},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0317},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0353},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0027},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9957},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0155},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.994},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0107},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0103},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0258},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0278},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0402},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0135},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9975},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9968},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0057},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":2.0187},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9882},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9971},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9813},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.97},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9763},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9946},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9562},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9557},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9441},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9205},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9279},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9313},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9177},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8774},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8704},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.874},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8467},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8821},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8675},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.805},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7809},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7454},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7179},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6821},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9023},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9205},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9278},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9014},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9137},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9149},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8984},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8746},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9128},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9022},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9337},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9625},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9687},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9333},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9233},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8958},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8996},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9112},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9035},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9291},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.9421},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8976},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8644},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8605},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8445},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8907},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8949},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8467},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8694},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8782},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8286},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8495},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8523},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8311},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.8278},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.775},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7824},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7583},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7591},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.732},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7086},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6988},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6597},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6431},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6217},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6367},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6521},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6421},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6256},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6196},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.601},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6021},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5781},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5846},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5881},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5833},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.605},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6211},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6352},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6285},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6492},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6443},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6445},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6503},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.649},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6509},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6436},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6481},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6555},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.661},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6498},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6623},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.673},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7014},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6815},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6893},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6941},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6694},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6398},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6553},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6568},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6425},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6315},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6198},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6429},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6087},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6147},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6132},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6357},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6366},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.629},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6206},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6221},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6179},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6415},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6421},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6848},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6989},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7121},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6805},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7023},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6871},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6799},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6648},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6745},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6888},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6803},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6779},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6846},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7031},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6819},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6742},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6909},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.646},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6639},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.657},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6916},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6901},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6928},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6627},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6921},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6854},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.649},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6168},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5707},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5681},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5431},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5513},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5409},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.514},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.512},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5055},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5094},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5202},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5217},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5379},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5396},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5455},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5648},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5611},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5752},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5651},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5585},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5684},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5557},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5508},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5549},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5514},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5513},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5639},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5571},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5481},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5483},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.556},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5499},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.553},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5478},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5389},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5198},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5203},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5415},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5606},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5613},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5309},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5485},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5411},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5384},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5642},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5707},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.588},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.5821},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6066},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6037},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6254},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6357},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.65},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6369},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6123},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6294},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6314},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.644},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6475},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6498},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6341},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6353},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.633},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6332},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6162},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6399},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6398},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6353},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6478},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6683},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6715},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6382},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6366},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6485},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6499},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6461},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6469},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6616},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.666},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6607},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6703},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6659},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6494},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6524},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6679},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6747},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6766},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6553},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6682},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6875},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.6871},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011117,"lxr_nv_fc":1.7089}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96}]}