window.pageData = {"fund":{"_id":3000000015202,"name":"汇添富全球移动互联灵活配置混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015202","tickerId":15202,"shortName":"汇添富全球移动互联混合（QDII）人民币C","currency":"CNY","exchange":"jj","fundCollectionId":4000050460000,"inceptionDate":"2022-03-06T16:00:00.000Z","followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfqqydhllhpzhhxzqtzjj","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":"杨瑨","stockType":"fund_manager","stockCode":"db20522071","exchange":"fm","tickerId":2510176680}],"hotMetrics":{"fss":{"stockId":3000000015202,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.013000000000000001,"f_ind_h_s_r":0.987,"f_h_a":34262,"f_h_s_a":4499,"f_ind_h_s_r_c_1y":0.13980000000000004,"f_ind_h_s_r_c_hy":0.10570000000000002,"f_ins_h_s_r_c_1y":-0.13979999999999998,"f_ins_h_s_r_c_hy":-0.10569999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015202,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.26048951048951047,"f_p_r_m1_ssc":582,"f_p_r_m1_ssrp":0.14113597246127366,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.1951219512195122,"f_p_r_m6_ssc":566,"f_p_r_m6_ssrp":0.25663716814159293,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.19521178637200737,"f_p_r_y2_ssc":483,"f_p_r_y2_ssrp":0.33402489626556015,"f_cagr_p_r_fs_ssc":580,"f_cagr_p_r_fs_ssrp":0.16062176165803108,"f_p_r_y3_ssc":367,"f_p_r_y3_ssrp":0.09016393442622951},"fp":{"stockId":3000000015202,"type":"fp","f_p_r_fys":0.05873629336688824,"f_p_r_m1":0.12773748833201704,"f_p_r_m3":0.0521873115830378,"f_p_r_m6":0.05764309764309772,"f_cagr_p_r_fs":0.2117690133375021,"f_p_r_y1":0.4163585535215084,"f_p_r_d1":-0.029762227157016707,"f_p_r_y2":0.4842652386202553,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y3":1.112914798206277},"ff":{"stockId":3000000015202,"type":"ff","f_m_f":23022792,"f_m_f_r":0.012,"f_c_f":4476654,"f_c_f_r":0.002,"f_m_a_c_f":27499446,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015202,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":4.7118,"f_nv_cr":-0.009480964493682853},"f_as":{"stockId":3000000015202,"type":"f_as","f_tas":448192927.8387,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001668,"__csrcFundId":1377,"stockCode":"001668","name":"汇添富全球移动互联灵活配置混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":1668,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.235Z","status":"normal","exchange":"jj","shortName":"汇添富全球移动互联混合（QDII）人民币A","inceptionDate":"2017-01-24T16:00:00.000Z","followedNum":260,"fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富全球移动互联混合（QDII）","pinyin":"htfqqydhllhpzhhxzqtzjj","memoNum":2},{"_id":3000000015203,"name":"汇添富全球移动互联灵活配置混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015203","tickerId":15203,"shortName":"汇添富全球移动互联混合（QDII）人民币D","currency":"CNY","__csrcFundId":1377,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.051Z","fundCollectionId":4000050460000,"inceptionDate":"2022-03-06T16:00:00.000Z","followedNum":5,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfqqydhllhpzhhxzqtzjj"},{"_id":3000000006426,"name":"汇添富全球移动互联灵活配置混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"006426","tickerId":6426,"shortName":"汇添富全球移动互联混合（QDII）美元现汇","currency":"CNY","__csrcFundId":1377,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:31:58.437Z","fundCollectionId":4000050460000,"pinyin":"htfqqydhllhpzhhxzqtzjj","inceptionDate":"2024-04-07T16:00:00.000Z"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001668,"stockId":100000104581000,"holdings":145823,"marketCap":175970936,"netValueRatio":0.0896,"quarterlyChange":-0.11922789804841638,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001668,"stockId":100000165204400,"holdings":80285,"marketCap":159746489,"netValueRatio":0.0814,"quarterlyChange":-0.12796331479354728,"stock":{"stockType":"company","stockCode":"GOOGL","exchange":"nasdaq","name":"谷歌a","tickerId":165204400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001668,"stockId":100000078901900,"holdings":38350,"marketCap":98227937,"netValueRatio":0.05,"quarterlyChange":-0.26198639767259624,"stock":{"stockType":"company","stockCode":"MSFT","exchange":"nasdaq","name":"微软","tickerId":78901900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001668,"stockId":100000101872400,"holdings":65898,"marketCap":94965834,"netValueRatio":0.0484,"quarterlyChange":-0.13581043306240037,"stock":{"stockType":"company","stockCode":"AMZN","exchange":"nasdaq","name":"亚马逊","tickerId":101872400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001668,"stockId":100000032019300,"holdings":49736,"marketCap":87340122,"netValueRatio":0.0445,"quarterlyChange":-0.09600601196012859,"stock":{"stockType":"company","stockCode":"AAPL","exchange":"nasdaq","name":"苹果","tickerId":32019300}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001668,"stockId":100000173016800,"holdings":35692,"marketCap":76438825,"netValueRatio":0.0389,"quarterlyChange":-0.15946780873103095,"stock":{"stockType":"company","stockCode":"AVGO","exchange":"nasdaq","name":"博通","tickerId":173016800}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001668,"stockId":100000132680100,"holdings":17283,"marketCap":68419876,"netValueRatio":0.0348,"quarterlyChange":-0.19389508397159938,"stock":{"stockType":"company","stockCode":"META","exchange":"nasdaq","name":"metaplatforms,inc","tickerId":132680100}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001668,"stockId":100000104617900,"holdings":28084,"marketCap":65671940,"netValueRatio":0.0334,"quarterlyChange":0.05948100976128723,"stock":{"stockType":"company","stockCode":"TSM","exchange":"nyse","name":"台积电","tickerId":104617900}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001668,"stockId":100000106528000,"holdings":69500,"marketCap":46238371,"netValueRatio":0.0236,"quarterlyChange":-0.008637236084452438,"stock":{"stockType":"company","stockCode":"NFLX","exchange":"nasdaq","name":"奈飞","tickerId":106528000}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001668,"stockId":100000072312500,"holdings":18550,"marketCap":43363409,"netValueRatio":0.0221,"quarterlyChange":0.10014030285818776,"stock":{"stockType":"company","stockCode":"MU","exchange":"nasdaq","name":"美光科技","tickerId":72312500}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"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":"69eb87ac268fdedf35267f51","stockId":3000000015202,"source":"cn_info","declarationDate":"2022-03-06T16:00:00.000Z","appointmentDate":"2022-03-06T16:00:00.000Z","isEmployed":true,"managerId":7002510176680,"manager":{"_id":7002510176680,"name":"杨瑨","tickerId":2510176680,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20522071","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015202,"name":"汇添富全球移动互联灵活配置混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"015202","tickerId":15202,"shortName":"汇添富全球移动互联混合（QDII）人民币C","currency":"CNY","exchange":"jj","inceptionDate":"2022-03-06T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000015202,"type":"f_as","f_m_f":23022792,"f_m_f_r":0.012,"f_c_f":4476654,"f_c_f_r":0.002,"f_m_a_c_f":27499446,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":448192927.8387,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":1,"managerYearStartProfit":0.0587,"managerCagr":0.2118,"managerTotalProfit":1.2111,"indexYearStartProfit":0.029,"indexCagr":0.0233,"indexTotalProfit":0.0996}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.7118},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.7569},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.6664},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.696},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.7034},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.6417},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.6043},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.563},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4799},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4168},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3864},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3604},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.196},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1496},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1468},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1383},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.0689},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9033},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9623},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.0226},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1821},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1639},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1781},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1241},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2166},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.227},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2636},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.242},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1796},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2086},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.304},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3023},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2944},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1874},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2772},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2888},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2315},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3417},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3181},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3462},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4105},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3426},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2805},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3758},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3591},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3888},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3329},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2345},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2833},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4244},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4992},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4784},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5998},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.6336},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5737},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4944},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4781},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4578},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4341},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3926},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4797},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4846},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4838},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4679},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5449},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5426},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5149},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4645},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5119},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.51},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4586},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4504},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.455},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4839},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4828},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4881},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4811},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4602},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.423},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3447},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2705},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3564},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.368},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4063},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5296},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5402},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5323},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5226},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5164},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4828},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4724},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.478},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4511},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4723},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4274},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4319},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3998},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3777},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.228},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2161},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3425},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3066},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3653},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.405},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4094},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5226},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5369},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5774},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.459},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4809},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5433},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5088},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.6182},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.6051},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5861},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.6538},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.6136},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5888},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5124},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.455},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3983},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4551},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4724},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.426},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4205},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4214},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3847},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.453},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3407},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.5229},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4333},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4029},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3952},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4118},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4455},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4969},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4887},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4549},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4111},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4293},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.4405},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3773},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.3939},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.37},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.328},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2985},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2422},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2226},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1968},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1527},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1763},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1631},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2168},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1734},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1809},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1678},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1688},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.0966},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1025},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1226},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1974},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2019},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2093},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2187},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.2275},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1646},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1869},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1616},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1684},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.102},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1272},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.0621},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1631},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1376},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1355},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.135},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.1099},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.0941},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.0471},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.093},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.0756},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.0794},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.0428},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.025},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9897},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9685},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9849},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.0202},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9812},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9838},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9964},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9925},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9424},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9226},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9787},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9594},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9478},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9128},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9029},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8309},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7917},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8176},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.827},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8452},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8717},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8225},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8877},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.877},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8805},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8719},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.866},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8469},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8427},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8105},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7606},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7664},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7652},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.777},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7008},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7148},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7306},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7299},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7691},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7754},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7739},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7703},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7806},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7496},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7016},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5715},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5823},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5512},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5548},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4565},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4347},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4304},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4066},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3267},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2362},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.1532},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2233},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2241},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.229},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3157},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2793},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2632},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2211},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.33},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.0256},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.0593},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2731},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4603},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4322},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3966},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4108},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4985},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5321},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6067},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6005},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5338},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5342},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5562},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5155},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5691},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5424},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4408},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5158},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4757},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4518},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5977},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5827},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6926},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6135},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6178},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7142},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6862},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7938},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7505},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8106},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8728},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9444},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9853},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":4.0056},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9964},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9968},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9758},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9177},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9184},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9391},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8638},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8913},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8673},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7312},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9103},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9181},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.9023},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8389},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8124},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8074},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7621},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7644},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6854},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6756},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7104},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7681},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7689},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7714},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8587},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8106},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7574},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7486},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.782},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8186},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8707},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8721},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8733},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8037},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.755},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7464},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8991},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8597},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.847},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8627},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8068},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8451},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.873},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8345},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.8591},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7927},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7436},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6831},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6918},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7169},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6888},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7027},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7102},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6918},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6858},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6322},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6257},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6946},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7202},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7267},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7173},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7226},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.7519},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.6257},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5615},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5144},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5157},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4868},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5861},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5983},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5557},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5466},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5383},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5357},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5757},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5612},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5679},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5311},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5182},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4967},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5779},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5688},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5488},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5242},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5062},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4083},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4244},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3637},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3752},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3459},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3465},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.364},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2666},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2853},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2566},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.1807},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.149},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.1106},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.1886},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.1884},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.205},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3125},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3157},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2849},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2791},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3218},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3119},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3727},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3344},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3884},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3774},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3969},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3613},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3534},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2816},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2795},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2099},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.1939},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.1735},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.0803},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.0936},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.0344},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.1099},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2116},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2985},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.1851},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2446},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2516},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2251},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2515},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.385},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3872},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3171},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3562},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3746},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5112},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5268},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5356},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5194},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5859},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5555},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5629},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5783},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5573},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5533},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5069},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4814},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.463},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4635},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4751},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4771},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4661},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4139},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4655},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4834},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.514},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.507},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.5007},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4717},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4568},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.4332},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.393},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3449},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3499},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3488},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2634},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2629},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2449},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2636},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3457},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3633},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3493},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3479},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3321},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3309},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3352},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3482},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3264},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3265},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.3444},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2774},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2579},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2505},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2323},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2288},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2397},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2593},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.1789},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.2051},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015202,"lxr_nv_fc":3.1301}],"priceMetricsList":[{"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},{"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}]}