window.pageData = {"fund":{"_id":3000000013507,"name":"华安制造先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013507","tickerId":13507,"shortName":"华安制造先锋混合C","currency":"CNY","inceptionDate":"2021-09-05T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hazzxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"刘畅畅","stockType":"fund_manager","stockCode":"db20728734","exchange":"fm","tickerId":120303205320}],"hotMetrics":{"fss":{"stockId":3000000013507,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1746,"f_ind_h_s_r":0.8254,"f_h_a":11068,"f_h_s_a":836,"f_ind_h_s_r_c_1y":-0.1561999999999999,"f_ind_h_s_r_c_hy":0.007400000000000073,"f_ins_h_s_r_c_1y":0.1562,"f_ins_h_s_r_c_hy":-0.00739999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013507,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.040943480195816645,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.03878656554712893,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.055439903582776374,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.049903595327208804,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.0868679606997364,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.08226620100892511,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.12217259760841377,"f_cagr_p_r_fs_ssc":9168,"f_cagr_p_r_fs_ssrp":0.5545980146176502},"fp":{"stockId":3000000013507,"type":"fp","f_p_r_fys":0.4681308637328947,"f_p_r_m1":0.17941906921498774,"f_p_r_m3":0.3075007780890131,"f_p_r_m6":0.5616207251515484,"f_p_r_y1":0.9907775307111855,"f_cagr_p_r_fs":0.04844188812321626,"f_p_r_d1":0.00413561980819277,"f_p_r_y2":1.2432943109468013,"f_p_r_y3":0.7667820516968025,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000013507,"type":"ff","f_m_f":3011145,"f_m_f_r":0.012,"f_c_f":501857,"f_c_f_r":0.002,"f_m_a_c_f":3513002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013507,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":5.4613,"f_nv_cr":0.005671669275388869},"f_as":{"stockId":3000000013507,"type":"f_as","f_tas":83309168.8,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006154,"stockCode":"006154","stockType":"fund","areaCode":"cn","followedNum":29,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-25T16:00:00.000Z","setUpScale":266445000,"market":"a","tickerId":6154,"custody":"中国银行股份有限公司","name":"华安制造先锋混合型证券投资基金","shortName":"华安制造先锋混合(006154)","fundSecondLevel":"hybrid","__csrcFundId":5832,"fundStatus":"normal","lastUpdated":"2026-04-30T20:02:18.091Z","masterFundFlag":1,"inceptionDate":"2018-12-24T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安制造先锋混合","pinyin":"hazzxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":603950,"holdings":1264035,"marketCap":46883058,"netValueRatio":0.0677,"quarterlyChange":0.28117443868739245,"stock":{"stockCode":"603950","tickerId":603950,"exchange":"sh","stockType":"company","name":"长源东谷"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301526,"holdings":2970300,"marketCap":33504984,"netValueRatio":0.0484,"quarterlyChange":0.6114285714285719,"stock":{"name":"国际复材","exchange":"sz","stockType":"company","stockCode":"301526","tickerId":301526}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":2080,"holdings":702200,"marketCap":27575394,"netValueRatio":0.0398,"quarterlyChange":0.08062740781507927,"stock":{"stockCode":"002080","exchange":"sz","stockType":"company","tickerId":2080,"name":"中材科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301196,"holdings":217500,"marketCap":21663000,"netValueRatio":0.0313,"quarterlyChange":0.24556906252809552,"stock":{"stockCode":"301196","tickerId":301196,"exchange":"sz","stockType":"company","name":"唯科科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":1301,"holdings":263800,"marketCap":19595064,"netValueRatio":0.0283,"quarterlyChange":-0.13436662393660415,"stock":{"name":"尚太科技","exchange":"sz","stockType":"company","stockCode":"001301","tickerId":1301}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":601012,"holdings":1108600,"marketCap":19444844,"netValueRatio":0.0281,"quarterlyChange":-0.03626373626373658,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":301358,"holdings":254800,"marketCap":19257784,"netValueRatio":0.0278,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":688146,"holdings":448027,"marketCap":19068029,"netValueRatio":0.0276,"quarterlyChange":0.05346534653465351,"stock":{"name":"中船特气","exchange":"sh","stockType":"company","stockCode":"688146","tickerId":688146}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":688359,"holdings":209480,"marketCap":16081779,"netValueRatio":0.0232,"quarterlyChange":0.15218370103556933,"stock":{"stockCode":"688359","tickerId":688359,"exchange":"sh","stockType":"company","name":"三孚新科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockId":300919,"holdings":310480,"marketCap":15337712,"netValueRatio":0.0222,"quarterlyChange":0.0662637599827316,"stock":{"stockCode":"300919","tickerId":300919,"exchange":"sz","stockType":"company","name":"中伟新材"}}],"bondHoldings":[{"_id":"69e8f9671398d79843000950","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockCode":"019785","stockName":"25国债13","holdings":31000,"marketCap":3129479,"netValueRatio":0.0045,"lastUpdated":"2026-04-22T16:37:59.558Z"},{"_id":"69e8f9671398d79843000951","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006154,"stockCode":"127112","stockName":"尚太转债","holdings":1068,"marketCap":150804,"netValueRatio":0.0002,"lastUpdated":"2026-04-22T16:37:59.562Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48492,"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":"6a0b28aaf3a34e57a863474e","stockId":3000000013507,"source":"cn_info","declarationDate":"2026-01-16T16:00:00.000Z","appointmentDate":"2021-09-05T16:00:00.000Z","departureDate":"2026-01-18T16:00:00.000Z","isEmployed":false,"managerId":7001017150150,"manager":{"_id":7001017150150,"name":"蒋璆","tickerId":1017150150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20350743","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013507,"name":"华安制造先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013507","tickerId":13507,"shortName":"华安制造先锋混合C","currency":"CNY","inceptionDate":"2021-09-05T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000013507,"type":"f_as","f_m_f":3011145,"f_m_f_r":0.012,"f_c_f":501857,"f_c_f_r":0.002,"f_m_a_c_f":3513002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":83309168.8,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":0.4776,"managerCagr":-0.0208,"managerTotalProfit":-0.0879,"indexYearStartProfit":0.0482,"indexCagr":-0.0094,"indexTotalProfit":-0.0404},{"_id":"6a0b28aaf3a34e57a863474f","stockId":3000000013507,"source":"cn_info","declarationDate":"2026-01-16T16:00:00.000Z","appointmentDate":"2026-01-18T16:00:00.000Z","isEmployed":true,"managerId":7120303205320,"manager":{"_id":7120303205320,"name":"刘畅畅","tickerId":120303205320,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20728734","exchange":"fm","followedNum":19,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013507,"name":"华安制造先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013507","tickerId":13507,"shortName":"华安制造先锋混合C","currency":"CNY","inceptionDate":"2021-09-05T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000013507,"type":"f_as","f_m_f":3011145,"f_m_f_r":0.012,"f_c_f":501857,"f_c_f_r":0.002,"f_m_a_c_f":3513002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":83309168.8,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.4776,"managerCagr":0.3781,"managerTotalProfit":0.3781,"indexYearStartProfit":0.0482,"indexCagr":0.025,"indexTotalProfit":0.025}],"influencesList":[],"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":5.4964},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":5.4613},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":5.4305},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":5.5112},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":5.5552},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":5.3321},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":5.2594},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":5.1437},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":5.1166},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.9824},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.8124},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.786},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.6913},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.6977},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.6728},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.7054},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.7087},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.6295},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.6225},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.6305},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.5693},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.4811},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.4859},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.4131},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.2867},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.1792},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.1262},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9479},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9204},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9315},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9772},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9028},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9897},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9826},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9415},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9856},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9124},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.8317},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9922},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.0248},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.1469},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.1089},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.2383},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.25},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.2993},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.3342},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.3679},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.2989},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.3518},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.3279},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.2644},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.2802},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.4536},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.4488},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.4399},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.3762},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.2919},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.1769},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.2327},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.1056},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.0249},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.0023},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.8622},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.8874},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9939},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9771},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.8211},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9345},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9552},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.0307},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9888},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9675},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.0372},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":4.0337},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9905},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.8952},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9885},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9617},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9443},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9032},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.8529},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9358},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.9187},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.8753},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.8515},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.8174},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.7837},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.7199},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.7459},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.7508},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.7738},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.7893},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.7876},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.7017},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6721},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5841},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5715},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5883},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4954},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5342},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5416},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5253},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5924},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5882},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5925},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5169},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4572},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4475},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.481},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4957},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4714},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4405},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4269},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4124},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.3267},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.2905},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4413},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4471},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4972},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5283},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5302},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5882},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5195},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5815},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5481},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.566},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5818},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.463},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4702},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5575},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5764},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6087},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6754},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6263},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6091},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5551},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4696},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5348},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.593},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.492},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4311},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6033},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6229},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5415},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6354},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6624},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.719},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6916},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6368},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5779},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6367},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6394},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5918},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.6243},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5704},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5638},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5928},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5607},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5024},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5188},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.5127},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4516},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4378},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4303},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.3618},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.2445},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.3381},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.3802},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.479},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4869},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4552},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4035},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.4272},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.3982},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.3331},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.2821},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.3081},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.308},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.3139},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.2682},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.181},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.2486},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.2188},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.2225},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.1466},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.1791},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.2015},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.1872},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.1668},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.1028},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.103},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.1255},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.1617},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.0768},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.0482},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.0449},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.0021},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.027},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.0319},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.012},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":3.0225},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.9524},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.9193},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.9109},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.9067},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8807},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8955},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.9229},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8859},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.889},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8985},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8811},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.9092},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.9134},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8478},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8412},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8574},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7941},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7244},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6999},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7272},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7704},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7763},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7958},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7743},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8083},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8088},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7908},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8238},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7873},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8127},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7846},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7761},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7612},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7759},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6781},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.706},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7323},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7194},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7377},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7657},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7525},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7395},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7433},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7466},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7951},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.808},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8105},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7303},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7711},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7087},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6568},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6017},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5743},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5565},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5739},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5557},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5825},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5342},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5367},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4738},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4846},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4891},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.525},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5486},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5252},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4879},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4488},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.3554},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.338},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6614},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7067},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.719},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6802},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6934},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7232},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7103},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6888},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7024},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7258},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8106},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8196},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8541},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8314},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.808},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7639},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8126},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8231},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8165},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8049},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7858},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7328},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7432},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7091},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6667},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7854},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.812},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.788},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7753},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7685},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7323},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6981},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.625},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6929},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7005},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6637},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6832},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6383},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6746},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6519},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6022},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5115},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4803},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5084},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4969},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5141},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.52},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5293},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.508},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4909},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.492},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5145},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4271},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4269},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4591},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4362},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4537},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.42},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4067},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4637},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5394},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6022},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6055},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6045},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5839},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5966},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5715},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6037},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5816},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6048},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5969},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6451},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6823},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7471},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.72},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7076},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7115},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7145},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6884},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6922},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.742},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7436},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7123},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6836},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7143},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.641},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6632},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6652},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7738},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7763},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7308},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6565},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6976},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7926},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.9014},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.9042},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.9319},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8442},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8361},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8385},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8557},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.748},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7184},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7902},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7727},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7691},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.829},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8114},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7015},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.7511},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6933},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6921},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6326},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5073},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4981},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5177},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5636},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4563},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.604},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.6106},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.8671},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.5857},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.312},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1532},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0758},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0559},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":1.9875},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.004},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0119},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":1.9887},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":1.9977},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0243},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0331},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0138},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0253},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0328},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0748},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0589},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0605},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0337},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0832},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0463},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0069},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0041},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0298},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.049},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0545},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0792},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0819},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1124},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1211},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1194},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.107},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1481},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1317},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.138},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1549},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2014},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2077},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1581},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2152},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2329},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2424},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1783},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1596},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1573},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.111},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1089},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1181},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1855},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1598},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1608},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1193},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1429},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1315},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1599},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1556},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0961},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1183},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.0903},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.155},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.126},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1592},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1736},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1977},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1984},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1987},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1753},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2178},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1525},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.1766},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2277},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2204},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2584},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2904},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2874},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2836},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.3069},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.3137},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2902},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2672},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2829},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.3388},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.3399},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.31},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.3219},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.3054},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.2982},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.3107},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.3265},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.3118},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.3805},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4265},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4261},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013507,"lxr_nv_fc":2.4687}],"priceMetricsList":[{"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},{"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}]}