window.pageData = {"fund":{"_id":3000000015588,"name":"国泰大农业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015588","tickerId":15588,"shortName":"国泰大农业股票C","currency":"CNY","exchange":"jj","fundCollectionId":4000050010000,"inceptionDate":"2022-05-19T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtdnygpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"程洲","stockType":"fund_manager","stockCode":"db20036910","exchange":"fm","tickerId":326080050}],"hotMetrics":{"fss":{"stockId":3000000015588,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.165,"f_ind_h_s_r":0.835,"f_h_a":2379,"f_h_s_a":2974,"f_ind_h_s_r_c_1y":-0.1582,"f_ind_h_s_r_c_hy":-0.15890000000000004,"f_ins_h_s_r_c_1y":0.1582,"f_ins_h_s_r_c_hy":0.1589,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015588,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.7054806828391734,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.7334028501911714,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.5955816853732407,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.47646947646947646,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.7283160450231737,"f_p_r_y2_ssc":3471,"f_p_r_y2_ssrp":0.8438040345821326,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.9191416309012875,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.848208011243851},"fp":{"stockId":3000000015588,"type":"fp","f_p_r_fys":0.024341537132989144,"f_p_r_m1":0.032814540705268236,"f_p_r_m3":-0.02285949647325236,"f_p_r_m6":0.07056633574007365,"f_cagr_p_r_fs":-0.049143018080200274,"f_p_r_d1":0.0028792629086953347,"f_p_r_y1":0.18160876603162968,"f_p_r_y2":0.18990595611285466,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y3":-0.039232560494076196},"ff":{"stockId":3000000015588,"type":"ff","f_m_f":3674441,"f_m_f_r":0.012,"f_c_f":612407,"f_c_f_r":0.002,"f_m_a_c_f":4286848,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015588,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.8979,"f_nv_cr":0.010327388874101562},"f_as":{"stockId":3000000015588,"type":"f_as","f_tas":21223247.5488,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001579,"stockCode":"001579","stockType":"fund","areaCode":"cn","followedNum":70,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-03-30T16:00:00.000Z","setUpScale":204251000,"market":"a","tickerId":1579,"custody":"中国建设银行股份有限公司","name":"国泰大农业股票型证券投资基金","shortName":"国泰大农业股票A","fundSecondLevel":"company","__csrcFundId":1796,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.089Z","masterFundFlag":1,"inceptionDate":"2017-06-14T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰大农业股票","pinyin":"gtdnygpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001579,"stockId":792,"holdings":800000,"marketCap":29600000,"netValueRatio":0.0612,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001579,"stockId":603288,"holdings":654400,"marketCap":26830400,"netValueRatio":0.0555,"quarterlyChange":0.11634596595284963,"stock":{"stockCode":"603288","exchange":"sh","stockType":"company","tickerId":603288,"name":"海天味业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001579,"stockId":300498,"holdings":1450000,"marketCap":24099000,"netValueRatio":0.0499,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001579,"stockId":2714,"holdings":560700,"marketCap":23386797,"netValueRatio":0.0484,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001579,"stockId":408,"holdings":278100,"marketCap":22044987,"netValueRatio":0.0456,"quarterlyChange":-0.06078199052132749,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001579,"stockId":600887,"holdings":834600,"marketCap":21991710,"netValueRatio":0.0455,"quarterlyChange":-0.07867132867132876,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001579,"stockId":2311,"holdings":400000,"marketCap":19924000,"netValueRatio":0.0412,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001579,"stockId":600096,"holdings":500000,"marketCap":16695000,"netValueRatio":0.0345,"quarterlyChange":-0.0005986231667156616,"stock":{"stockCode":"600096","exchange":"sh","stockType":"company","tickerId":600096,"name":"云天化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001579,"stockId":605499,"holdings":70300,"marketCap":14430481,"netValueRatio":0.0299,"quarterlyChange":-0.23231983245446708,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001579,"stockId":895,"holdings":500000,"marketCap":14200000,"netValueRatio":0.0294,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}}],"bondHoldings":[{"_id":"69e8f8d61398d79843fff9ca","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001579,"stockCode":"102298","stockName":"国债2508","holdings":21000,"marketCap":2127876,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:35:34.455Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48237,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb87ba268fdedf352681e4","stockId":3000000015588,"source":"cn_info","declarationDate":"2022-05-12T16:00:00.000Z","appointmentDate":"2022-05-19T16:00:00.000Z","isEmployed":true,"managerId":7000326080050,"manager":{"_id":7000326080050,"name":"程洲","tickerId":326080050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20036910","exchange":"fm","followedNum":19,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015588,"name":"国泰大农业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015588","tickerId":15588,"shortName":"国泰大农业股票C","currency":"CNY","exchange":"jj","inceptionDate":"2022-05-19T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000015588,"type":"f_as","f_m_f":3674441,"f_m_f_r":0.012,"f_c_f":612407,"f_c_f_r":0.002,"f_m_a_c_f":4286848,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":21223247.5488,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":11,"managerYearStartProfit":0.0243,"managerCagr":-0.0491,"managerTotalProfit":-0.1796,"indexYearStartProfit":0.0301,"indexCagr":0.0407,"indexTotalProfit":0.1697}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8979},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8785},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8962},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9036},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8969},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8955},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9129},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8913},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8996},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8937},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8909},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8987},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9076},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8753},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8577},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8841},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8768},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8623},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9007},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8934},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8443},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8591},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8376},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8187},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8816},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.892},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9386},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9508},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9737},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9894},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.99},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9824},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9723},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9723},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9749},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9261},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9374},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9329},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9793},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9804},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9635},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9513},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9229},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8897},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.911},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9199},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9074},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9189},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.907},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9041},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9126},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8936},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8576},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.909},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9454},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9288},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.915},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9503},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9423},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9341},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9295},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9333},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9293},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.909},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.93},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9164},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9179},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9091},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9128},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9091},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9187},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.9215},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8894},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8528},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8554},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8443},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8544},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8419},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8345},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8407},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8412},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8317},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8044},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8092},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7745},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7815},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7766},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7749},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7829},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7731},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7967},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7959},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7839},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7875},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7941},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8071},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8013},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7844},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7809},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7833},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7706},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7733},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8115},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8179},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8075},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8294},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8346},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8559},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8275},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8279},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8313},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7955},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7878},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7681},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7577},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7914},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7874},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7832},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7993},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7697},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7908},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7728},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7707},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7626},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7715},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7573},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7709},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7935},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8078},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8014},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.807},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8245},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8096},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7897},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7747},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7683},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7587},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7703},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7555},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7646},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7845},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7801},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8096},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8234},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8361},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8268},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8406},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8088},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8196},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8164},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.776},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7502},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7571},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7842},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8001},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7973},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7738},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7773},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.8157},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7905},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7663},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7634},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7421},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7275},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7267},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7234},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7114},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7264},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7209},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.723},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7201},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7167},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7194},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7141},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7018},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6935},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6948},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7259},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7124},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7223},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7304},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7363},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7292},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7297},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.705},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6844},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6736},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6645},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6616},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6759},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6694},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6636},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6661},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.665},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6606},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6655},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6726},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6676},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6697},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6628},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.659},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6592},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6653},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6604},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6441},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6474},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6508},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6652},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6689},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6747},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6762},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6938},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6948},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6738},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6836},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6714},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6596},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6759},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6605},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6453},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6342},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6326},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6328},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6278},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6204},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6284},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6358},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.629},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6137},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6051},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6068},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5944},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5919},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5921},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5936},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5985},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.594},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5873},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5929},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5857},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5901},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6062},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5951},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6078},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6005},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5878},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6065},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6018},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6029},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6019},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.593},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6102},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.605},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5843},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5207},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6028},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5984},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5921},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5787},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5938},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6121},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6057},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5933},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5846},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5793},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5953},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6036},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6076},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6146},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6116},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.579},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5798},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5877},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5674},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5629},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5615},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5475},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5545},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5538},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5479},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5546},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5479},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5327},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5537},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5459},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5486},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5417},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.529},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5414},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5503},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5496},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5432},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5306},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5387},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5481},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5307},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5208},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5434},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5379},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5267},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5313},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5449},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5555},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5589},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5325},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5356},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5466},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5163},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5185},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.535},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5372},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5395},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5375},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.536},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5549},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5825},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6014},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6046},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5964},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6017},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6113},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.591},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6016},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.608},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6166},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6192},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6239},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6391},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6701},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6468},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6296},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.619},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6253},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6144},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6167},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6407},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6347},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6168},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5903},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.609},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5859},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.583},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5839},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6432},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6414},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.63},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6063},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6269},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6488},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6845},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.688},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6974},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7056},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7261},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6783},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.673},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6469},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6228},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6185},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6172},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6175},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6389},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6195},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5959},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6123},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.599},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5775},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5697},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5356},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5579},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5641},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5964},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5692},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6144},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5918},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.7166},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6754},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5448},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4621},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3937},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3885},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3268},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3336},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3444},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3247},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3352},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3468},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3623},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3593},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3692},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3742},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3887},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3842},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3983},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3819},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3961},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3766},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3695},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.364},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3735},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3675},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3653},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.3766},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.39},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4105},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4163},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.431},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4268},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4501},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4468},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4422},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4599},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4415},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4539},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4388},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4457},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4426},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4625},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4149},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4099},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4332},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4235},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4161},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4383},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4817},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4961},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4904},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4784},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4662},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.467},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4583},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4697},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4486},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4446},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4531},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.471},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4621},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4853},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4949},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5111},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4905},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4907},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4937},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5069},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.4986},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5014},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5252},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5254},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5396},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5556},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5602},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.567},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5622},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5897},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5911},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5981},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.5985},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6125},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6369},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6204},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6193},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6313},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.641},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6353},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6554},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6434},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6477},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6743},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6851},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6888},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6686},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6518},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.652},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.671},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.674},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.672},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6747},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6638},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6614},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6589},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.6275},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015588,"lxr_nv_fc":1.63}],"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}]}