window.pageData = {"fund":{"_id":3000000013550,"stockCode":"013550","shortName":"汇添富品牌价值一年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13550,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"汇添富品牌价值一年持有期混合型证券投资基金","fundCollectionId":4000050460000,"followedNum":1,"masterFundShortName":"汇添富品牌价值一年持有混合","inceptionDate":"2021-12-20T16:00:00.000Z","setUpDate":"2021-12-20T16:00:00.000Z","setUpAssetScale":247335291.24,"setUpShares":247335291.24,"pinyin":"htfppjzyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"周晗","stockType":"fund_manager","stockCode":"j101020566","exchange":"fm","tickerId":2608255500}],"hotMetrics":{"fss":{"stockId":3000000013550,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1255,"f_ins_h_s_r_c_hy":0.047200000000000006,"f_ins_h_s_r_c_1y":0.0532,"f_ind_h_s_r":0.8745,"f_ind_h_s_r_c_hy":-0.04719999999999991,"f_ind_h_s_r_c_1y":-0.053199999999999914,"f_h_a":1793,"f_h_s_a":50820,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013550,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.944802310084407,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.7195986476169702,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.9292604501607717,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.959113750571037,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6700696613019457,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.6174905929674323,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.8472484390881371,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.8618602091359384},"fp":{"stockId":3000000013550,"type":"fp","f_p_r_fys":-0.04842105263157892,"f_p_r_m1":0.014970059880239805,"f_p_r_m3":-0.0883595850941219,"f_p_r_m6":-0.09167464114832513,"f_p_r_y1":0.14817950889077136,"f_cagr_p_r_fs":-0.01195924090770506,"f_p_r_d1":-0.012577178138577616,"f_p_r_y2":0.2412710867006682,"f_p_r_y3":-0.008771929824561764,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000013550,"type":"ff","f_m_f":924688,"f_m_f_r":0.012,"f_c_f":154114,"f_c_f_r":0.002,"f_m_a_c_f":1078802,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013550,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":0.9492,"f_nv_cr":0.007108753315649974},"f_as":{"stockId":3000000013550,"type":"f_as","f_tas":88935932.92500001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013551,"name":"汇添富品牌价值一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013551","tickerId":13551,"shortName":"汇添富品牌价值一年持有混合C","currency":"CNY","__csrcFundId":10135,"lastUpdated":"2025-01-04T00:32:13.173Z","inceptionDate":"2021-12-20T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":0,"status":"normal","setUpDate":"2021-12-20T16:00:00.000Z","setUpAssetScale":31891044.2,"setUpShares":31891044.2,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfppjzyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013550,"stockId":688169,"holdings":40041,"marketCap":6088634,"netValueRatio":0.0617,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27514539040899955,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013550,"stockId":300866,"holdings":52900,"marketCap":6051231,"netValueRatio":0.0613,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06029737944631486,"stock":{"stockCode":"300866","tickerId":300866,"exchange":"sz","stockType":"company","name":"安克创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013550,"stockId":603129,"holdings":20400,"marketCap":5685072,"netValueRatio":0.0576,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03888164026095042,"stock":{"stockCode":"603129","exchange":"sh","stockType":"company","tickerId":603129,"name":"春风动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013550,"stockId":600690,"holdings":196300,"marketCap":5121467,"netValueRatio":0.0519,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013550,"stockId":689009,"holdings":88169,"marketCap":4901314,"netValueRatio":0.0497,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16319347289519448,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013550,"stockId":1000000000001364,"holdings":214000,"marketCap":4789703,"netValueRatio":0.0485,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15154745276777204,"stock":{"exchange":"hk","stockType":"company","stockCode":"01364","tickerId":1364,"name":"古茗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013550,"stockId":1000000000001070,"holdings":470000,"marketCap":4406449,"netValueRatio":0.0446,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011428571428571899,"stock":{"stockCode":"01070","exchange":"hk","stockType":"company","tickerId":1070,"name":"TCL电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013550,"stockId":1000000000009992,"holdings":23600,"marketCap":4001011,"netValueRatio":0.0405,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.29647676161919034,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013550,"stockId":1000000000001519,"holdings":419200,"marketCap":3956681,"netValueRatio":0.0401,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06850715746421288,"stock":{"exchange":"hk","stockType":"company","stockCode":"01519","tickerId":1519,"name":"极兔速递-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013550,"stockId":1000000000002097,"holdings":10400,"marketCap":3849451,"netValueRatio":0.039,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05509783728115347,"stock":{"exchange":"hk","stockType":"company","stockCode":"02097","tickerId":2097,"name":"蜜雪集团"}}],"lastFsMetrics":{"latestTurnoverRate":4.8195386117759496,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48198,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7bc34980e29bbf8738849","stockId":3000000013550,"source":"cn_info","declarationDate":"2024-11-15T16:00:00.000Z","appointmentDate":"2021-12-20T16:00:00.000Z","departureDate":"2024-11-14T16:00:00.000Z","isEmployed":false,"managerId":7260812174060,"manager":{"_id":7260812174060,"name":"郑慧莲","tickerId":260812174060,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20538398","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013550,"stockCode":"013550","shortName":"汇添富品牌价值一年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":13550,"currency":"CNY","exchange":"jj","name":"汇添富品牌价值一年持有期混合型证券投资基金","followedNum":1,"inceptionDate":"2021-12-20T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000013550,"type":"f_as","f_m_f":924688,"f_m_f_r":0.012,"f_c_f":154114,"f_c_f_r":0.002,"f_m_a_c_f":1078802,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":88935932.92500001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":-0.0484,"managerCagr":-0.0686,"managerTotalProfit":-0.1864,"indexYearStartProfit":0.0298,"indexCagr":-0.071,"indexTotalProfit":-0.1923},{"_id":"69e7bc34980e29bbf873884a","stockId":3000000013550,"source":"cn_info","declarationDate":"2025-10-16T16:00:00.000Z","appointmentDate":"2021-12-20T16:00:00.000Z","departureDate":"2025-10-16T16:00:00.000Z","isEmployed":false,"managerId":7002616188250,"manager":{"_id":7002616188250,"name":"张朋","tickerId":2616188250,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801600026","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013550,"stockCode":"013550","shortName":"汇添富品牌价值一年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":13550,"currency":"CNY","exchange":"jj","name":"汇添富品牌价值一年持有期混合型证券投资基金","followedNum":1,"inceptionDate":"2021-12-20T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000013550,"type":"f_as","f_m_f":924688,"f_m_f_r":0.012,"f_c_f":154114,"f_c_f_r":0.002,"f_m_a_c_f":1078802,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":88935932.92500001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":9,"managerYearStartProfit":-0.0484,"managerCagr":0.0081,"managerTotalProfit":0.0313,"indexYearStartProfit":0.0298,"indexCagr":-0.0219,"indexTotalProfit":-0.0813},{"_id":"69e7bc34980e29bbf873884b","stockId":3000000013550,"source":"cn_info","declarationDate":"2025-10-16T16:00:00.000Z","appointmentDate":"2025-10-16T16:00:00.000Z","isEmployed":true,"managerId":7002608255500,"manager":{"_id":7002608255500,"name":"周晗","tickerId":2608255500,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020566","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000013550,"stockCode":"013550","shortName":"汇添富品牌价值一年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":13550,"currency":"CNY","exchange":"jj","name":"汇添富品牌价值一年持有期混合型证券投资基金","followedNum":1,"inceptionDate":"2021-12-20T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000013550,"type":"f_as","f_m_f":924688,"f_m_f_r":0.012,"f_c_f":154114,"f_c_f_r":0.002,"f_m_a_c_f":1078802,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":88935932.92500001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":-0.0484,"managerCagr":-0.0796,"managerTotalProfit":-0.0796,"indexYearStartProfit":0.0298,"indexCagr":0.0562,"indexTotalProfit":0.0562}],"influencesList":[],"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9492},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9425},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9314},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9427},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9338},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9274},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9259},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9368},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9277},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9333},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9108},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9144},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9181},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9224},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.903},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8994},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9012},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8914},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.916},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.93},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9039},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9352},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9368},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.961},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9645},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.959},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9479},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9543},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9546},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9529},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9423},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9557},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9375},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9432},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9534},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9763},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9948},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9939},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0138},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0173},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0186},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0313},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0427},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0456},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0435},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0327},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0377},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0198},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0138},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.999},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0142},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0257},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.031},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0361},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0386},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0447},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0377},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0412},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0272},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0211},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0086},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0114},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0108},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0058},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0169},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0198},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0137},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0153},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.023},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0062},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9975},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9999},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0075},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0202},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0225},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0228},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0283},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0318},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0282},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0115},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0171},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0053},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0165},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0221},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.009},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0155},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0085},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0178},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0271},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0231},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0245},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0176},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0171},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0144},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0123},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0021},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9956},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9909},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9888},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9976},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0028},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0008},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0086},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0214},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0261},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.024},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0201},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0203},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0096},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0178},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.01},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0085},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0236},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0321},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0356},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0468},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0442},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0509},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.045},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0366},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0371},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.045},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0369},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0313},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0639},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0679},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0481},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0903},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0882},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.1345},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0965},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0723},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0426},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0587},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0432},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0291},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0315},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.024},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0125},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0264},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0161},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0155},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0147},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":1.0048},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9916},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9905},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9831},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9816},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9558},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9824},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.983},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9957},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9711},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9572},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9516},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9687},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9673},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9438},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9294},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9275},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9236},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9238},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9236},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9118},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.9145},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8977},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8916},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8907},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8868},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8848},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8805},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8767},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.868},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8723},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8911},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8947},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8924},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8918},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8996},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8966},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8944},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8801},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.87},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8621},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8612},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8638},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8582},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.855},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8523},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8508},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8585},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.85},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8532},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8554},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8562},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8538},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.852},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8531},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8491},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8494},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8403},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8302},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8273},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8238},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8372},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8395},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8406},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8388},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8452},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8493},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8424},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8442},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8397},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8394},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8361},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8315},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8303},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8422},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8356},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8318},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8342},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.84},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8415},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8485},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8423},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8334},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8337},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8372},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8486},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8383},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8464},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8373},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8396},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8395},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8419},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.828},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8235},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8256},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8234},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8263},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8301},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8295},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8267},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8203},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8221},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8181},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8213},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8201},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8136},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8057},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7907},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7749},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7642},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.836},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8424},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8443},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8429},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8547},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8578},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8539},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8507},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8642},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8586},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8765},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8919},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8946},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8814},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8799},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8572},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8632},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8685},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8636},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8746},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.87},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8496},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8324},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8321},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8312},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8529},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8507},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8362},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8453},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8448},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.828},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.835},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8289},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8257},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8285},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8103},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8161},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8063},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8147},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8095},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7975},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7901},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7825},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7841},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7734},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7798},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.788},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7839},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7758},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7708},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7687},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7741},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7576},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7592},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7675},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7657},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7708},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7725},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7764},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7789},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7932},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7957},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7962},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8022},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8006},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8025},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7946},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7957},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7994},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8034},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8018},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7995},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8071},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8273},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8157},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8184},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8174},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8055},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7957},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8035},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8058},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8031},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7985},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7937},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8037},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7882},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7878},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7912},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8096},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8159},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.811},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8065},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8136},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8195},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8321},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8312},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8421},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8484},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8611},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8308},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8422},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8202},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8142},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.806},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8089},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8175},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8219},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.817},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8163},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8296},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.827},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.82},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8236},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8013},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8149},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8167},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8392},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8382},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8468},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8299},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8631},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8509},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8091},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7785},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.741},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7367},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7126},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7137},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7088},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.6981},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.6964},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.6966},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.6992},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7027},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7051},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7128},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7169},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7172},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7237},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7208},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7319},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7237},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7192},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7252},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7261},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.726},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7252},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7246},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7257},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7303},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7262},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7244},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7244},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7285},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7289},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.73},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7277},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7244},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7223},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7223},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.728},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7329},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7387},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7228},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7289},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7303},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7269},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7346},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7417},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7565},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.758},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7625},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7621},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7626},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7637},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7698},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7637},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7507},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7546},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7503},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7557},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7583},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7614},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7556},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7587},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7593},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7593},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7603},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.768},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7655},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7661},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7705},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.777},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7846},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7817},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7834},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7843},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.783},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7863},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7901},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7984},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8054},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8065},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8119},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8065},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8018},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8051},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8153},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8206},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8254},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8196},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.83},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8424},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.841},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8547},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8461},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8407},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8306},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8312},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8281},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8316},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.829},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8197},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8278},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8296},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8069},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8085},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.8058},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7868},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7875},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013550,"lxr_nv_fc":0.7748}],"priceMetricsList":[{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22}]}