window.pageData = {"fund":{"_id":3000000015038,"name":"天弘MSCI中国A50互联互通指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"015038","tickerId":15038,"shortName":"天弘MSCI中国A50互联互通指数C","currency":"CNY","exchange":"jj","fundCollectionId":4000050430000,"inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-02-21T16:00:00.000Z","setUpAssetScale":233590344.9,"setUpShares":233590344.9,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thmscizga50hlhtzszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"陈瑶","stockType":"fund_manager","stockCode":"db20572968","exchange":"fm","tickerId":325189610}],"hotMetrics":{"fss":{"stockId":3000000015038,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ind_h_s_r":0.9998999999999999,"f_h_a":19775,"f_h_s_a":4346,"f_ind_h_s_r_c_1y":-0.00010000000000010001,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ins_h_s_r_c_1y":0.0001,"f_ins_h_s_r_c_hy":0.0001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015038,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.5560747663551402,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.4387807818150508,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.2521937521937522,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.5179134954520141,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.4921115193429868,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.4732066912390133,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.3442394709363035,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.6073671702597182},"fp":{"stockId":3000000015038,"type":"fp","f_p_r_fys":0.06228738052810634,"f_p_r_m1":0.045353100589829554,"f_p_r_m3":0.08711870026525204,"f_p_r_m6":0.07756141648180104,"f_cagr_p_r_fs":0.06619722628941105,"f_p_r_y1":0.3385384772402531,"f_p_r_d1":-0.0029903072798515007,"f_p_r_y2":0.4852774631936587,"f_p_r_y3":0.4243049522154654,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000015038,"type":"ff","f_m_f":287629,"f_m_f_r":0.005,"f_c_f":57525,"f_c_f_r":0.001,"f_m_a_c_f":345154,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-17T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000015038,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.3115,"f_nv_cr":-0.013613116726834962},"f_as":{"stockId":3000000015038,"type":"f_as","f_tas":58799148.791200005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015037,"__csrcFundId":10853,"stockCode":"015037","shortName":"天弘MSCI中国A50互联互通指数(015037)","masterFundShortName":"天弘MSCI中国A50互联互通指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15037,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:27:45.857Z","status":"normal","exchange":"jj","name":"天弘MSCI中国A50互联互通指数证券投资基金","fundCollectionId":4000050430000,"inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":5,"setUpDate":"2022-02-21T16:00:00.000Z","setUpAssetScale":17329457.77,"setUpShares":17329457.77,"pinyin":"thmscizga50hlhtzszqtzjj","indexFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015037,"stockId":300750,"holdings":17960,"marketCap":7214532,"netValueRatio":0.0839,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015037,"stockId":601899,"holdings":160000,"marketCap":5235200,"netValueRatio":0.0609,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015037,"stockId":600519,"holdings":3100,"marketCap":4495000,"netValueRatio":0.0523,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015037,"stockId":601138,"holdings":78000,"marketCap":4013880,"netValueRatio":0.0467,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015037,"stockId":300308,"holdings":6500,"marketCap":3701165,"netValueRatio":0.043,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015037,"stockId":2594,"holdings":32800,"marketCap":3452200,"netValueRatio":0.0401,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015037,"stockId":688041,"holdings":13607,"marketCap":2861007,"netValueRatio":0.0333,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015037,"stockId":300502,"holdings":5900,"marketCap":2612756,"netValueRatio":0.0304,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015037,"stockId":600036,"holdings":63800,"marketCap":2508616,"netValueRatio":0.0292,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015037,"stockId":688256,"holdings":2400,"marketCap":2359200,"netValueRatio":0.0274,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48459,"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":"6a0732ace12e98a9c4e6bc07","stockId":3000000015038,"source":"cn_info","declarationDate":"2026-03-13T16:00:00.000Z","appointmentDate":"2026-03-13T16:00:00.000Z","isEmployed":true,"managerId":7000325189610,"manager":{"_id":7000325189610,"name":"陈瑶","tickerId":325189610,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20572968","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000015038,"name":"天弘MSCI中国A50互联互通指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015038","tickerId":15038,"shortName":"天弘MSCI中国A50互联互通指数C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000015038,"type":"f_as","f_m_f":287629,"f_m_f_r":0.005,"f_c_f":57525,"f_c_f_r":0.001,"f_m_a_c_f":345154,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-17T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":58799148.791200005,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":0.0623,"managerCagr":0.0845,"managerTotalProfit":0.0845,"indexYearStartProfit":0.0496,"indexCagr":0.0402,"indexTotalProfit":0.0402},{"_id":"6a0732ace12e98a9c4e6bc08","stockId":3000000015038,"source":"cn_info","declarationDate":"2026-03-16T16:00:00.000Z","appointmentDate":"2022-02-21T16:00:00.000Z","departureDate":"2026-03-16T16:00:00.000Z","isEmployed":false,"managerId":7002503140530,"manager":{"_id":7002503140530,"name":"杨超","tickerId":2503140530,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20295018","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000015038,"name":"天弘MSCI中国A50互联互通指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015038","tickerId":15038,"shortName":"天弘MSCI中国A50互联互通指数C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000015038,"type":"f_as","f_m_f":287629,"f_m_f_r":0.005,"f_c_f":57525,"f_c_f_r":0.001,"f_m_a_c_f":345154,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-17T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":58799148.791200005,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":0,"managerYearStartProfit":0.0623,"managerCagr":0.0468,"managerTotalProfit":0.2045,"indexYearStartProfit":0.0496,"indexCagr":0.0034,"indexTotalProfit":0.0138}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.3115},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.3296},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.3529},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.3375},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.3285},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.3067},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.3189},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.3149},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2955},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2955},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2842},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2864},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2871},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2912},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.292},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2799},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.278},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2721},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2725},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2546},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2523},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2335},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2294},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2085},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2163},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1755},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1735},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1827},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1961},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1749},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1811},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1843},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1771},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.19},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.173},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1596},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1944},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1926},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2099},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2045},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2093},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2051},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2092},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.218},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2087},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1929},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2048},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2038},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1898},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2074},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2204},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2082},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2132},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2209},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2118},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2064},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2232},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2248},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2266},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2251},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2082},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2156},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2219},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2126},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2057},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2342},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2456},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2348},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2299},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2279},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2223},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2367},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2379},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2374},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2434},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2472},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2526},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2488},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2519},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2593},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2599},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2556},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.265},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2713},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2549},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2346},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2435},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2395},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2434},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2406},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2382},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2363},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2285},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2142},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2109},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2191},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1973},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2137},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2226},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2178},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2265},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.232},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2328},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2198},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2104},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2035},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2085},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2113},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1982},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1959},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1936},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1804},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1706},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1758},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.205},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2115},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2039},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2079},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2171},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2393},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2256},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2188},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2322},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2313},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2385},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2191},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.216},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2256},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2228},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2466},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2587},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2441},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2513},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2335},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2121},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.211},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2138},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1881},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1793},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1999},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.195},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1698},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1902},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2012},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2305},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2122},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2119},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1982},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2163},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.2059},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1987},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1964},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1826},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1823},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.193},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.186},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1897},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1864},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1874},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1519},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1412},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1487},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1562},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1285},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1566},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1616},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1636},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.156},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.144},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1246},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1426},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1492},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.1189},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.09},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0849},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0719},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0741},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0707},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0677},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0581},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0473},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0333},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0317},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0323},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0284},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0299},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0209},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0154},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0227},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0387},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0369},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0337},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0299},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0319},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0276},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0264},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0177},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0134},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0037},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9999},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0008},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0022},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0024},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0014},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9962},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9963},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9892},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9935},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9879},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9796},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9801},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9794},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9773},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9845},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9869},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9727},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9619},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9605},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9568},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9642},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9633},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9653},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9641},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9692},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9685},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9605},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9631},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9643},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9652},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9613},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9594},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9556},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9616},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9597},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9602},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.968},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9783},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9847},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9853},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9774},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9717},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9742},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9798},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9858},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9714},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9695},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9607},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9591},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9551},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.947},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9404},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9437},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9477},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9493},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9494},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9483},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9482},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9446},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9401},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9423},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9401},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9367},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9354},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9307},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9234},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9116},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9055},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8918},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9532},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9589},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9628},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9644},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.97},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.974},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9695},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9729},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9738},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9667},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9854},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.993},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9884},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9874},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.99},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.964},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.966},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9674},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9669},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9698},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9741},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.959},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9536},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9606},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.965},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9825},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9779},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9722},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.982},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9854},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9727},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9755},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.972},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9753},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9763},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9665},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9659},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9558},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9588},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9562},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9429},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9323},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9394},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9419},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9367},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9344},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9444},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9435},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9356},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.935},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9366},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9427},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.924},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9264},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9367},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9414},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9448},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9371},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9392},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.945},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9714},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.984},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9799},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9817},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9836},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9802},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9664},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9589},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9651},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9639},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9613},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.954},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.958},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.983},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9717},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9763},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9677},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9688},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9559},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9604},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9625},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9611},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9531},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9445},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.953},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9393},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9368},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9439},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9706},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9703},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9675},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9644},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9643},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9785},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9938},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.986},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9981},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0013},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0117},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9841},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9955},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9775},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9665},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9618},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.968},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9755},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9821},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9816},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9796},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9912},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9909},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9867},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9856},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9516},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.964},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9708},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9967},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9797},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0034},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9874},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.047},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":1.0031},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9375},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.904},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8724},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8599},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8231},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8206},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8181},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8122},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.81},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8098},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8124},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.815},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8132},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8212},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8267},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8273},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8344},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8345},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8478},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.833},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8369},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8432},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8463},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8488},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8452},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8426},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8426},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8465},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8433},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8389},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.831},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.835},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8343},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8349},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8343},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.832},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.832},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8352},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8459},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8564},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8624},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8463},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.856},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8595},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8571},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8663},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.87},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.886},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8935},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8931},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8896},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8902},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8845},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8854},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8829},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8729},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8764},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8644},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8689},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8739},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8742},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8745},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8739},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8694},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8694},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8674},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8715},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8691},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8729},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8718},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8767},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8793},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8787},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8762},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8754},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8678},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8692},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.869},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8804},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8882},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8827},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8865},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8802},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8728},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8799},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.887},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8834},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8902},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8829},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.8952},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9039},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9014},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9064},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015038,"lxr_nv_fc":0.9023}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97}]}