window.pageData = {"fund":{"_id":3000000015593,"name":"国泰金鑫股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015593","tickerId":15593,"shortName":"国泰金鑫股票C","currency":"CNY","exchange":"jj","fundCollectionId":4000050010000,"inceptionDate":"2022-05-15T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtjxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"于腾达","stockType":"fund_manager","stockCode":"db20830220","exchange":"fm","tickerId":252004216060}],"hotMetrics":{"fss":{"stockId":3000000015593,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2389,"f_ind_h_s_r":0.7611,"f_h_a":1858,"f_h_s_a":4531,"f_ind_h_s_r_c_1y":0.5816,"f_ind_h_s_r_c_hy":0.0675,"f_ins_h_s_r_c_1y":-0.5816,"f_ins_h_s_r_c_hy":-0.0675,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015593,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.8595071055945314,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.8443428184281843,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.9542118140510311,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.8098977355734113,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.2436762225969646,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.32388101195440644,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.43591455273698265,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.312564190345772},"fp":{"stockId":3000000015593,"type":"fp","f_p_r_fys":-0.11214330902673797,"f_p_r_m1":-0.07953329421105304,"f_p_r_m3":-0.16788890622562047,"f_p_r_m6":-0.06432030317917103,"f_cagr_p_r_fs":0.10023081783461985,"f_p_r_d1":0.008618991331757142,"f_p_r_y1":0.6200862749863296,"f_p_r_y2":0.7041605419569248,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y3":0.4464334147003004,"f_i_d":"2022-05-15T16:00:00.000Z"},"ff":{"stockId":3000000015593,"type":"ff","f_m_f":2394637,"f_m_f_r":0.012,"f_c_f":399106,"f_c_f_r":0.002,"f_m_a_c_f":2793743,"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":3000000015593,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":2.6665,"f_nv_cr":-0.031103520947640018},"f_as":{"stockId":3000000015593,"type":"f_as","f_tas":7113281.9488,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519606,"stockCode":"519606","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-09-21T16:00:00.000Z","setUpScale":1171270000,"market":"a","tickerId":519606,"custody":"中国建设银行股份有限公司","name":"国泰金鑫股票型证券投资基金","shortName":"国泰金鑫股票(519606)","fundSecondLevel":"company","__csrcFundId":3696,"fundStatus":"normal","lastUpdated":"2026-05-01T08:10:26.498Z","masterFundFlag":1,"inceptionDate":"2014-09-18T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰金鑫股票","pinyin":"gtjxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockId":300750,"holdings":115800,"marketCap":46516860,"netValueRatio":0.0978,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockId":2594,"holdings":416900,"marketCap":43878725,"netValueRatio":0.0922,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockId":300274,"holdings":282800,"marketCap":42634928,"netValueRatio":0.0896,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockId":600905,"holdings":7518300,"marketCap":32027958,"netValueRatio":0.0673,"quarterlyChange":0.041564792176039145,"stock":{"stockCode":"600905","tickerId":600905,"exchange":"sh","stockType":"company","name":"三峡能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockId":688390,"holdings":323503,"marketCap":30587208,"netValueRatio":0.0643,"quarterlyChange":0.5218091099307904,"stock":{"stockCode":"688390","tickerId":688390,"exchange":"sh","stockType":"company","name":"固德威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockId":605117,"holdings":224900,"marketCap":29565354,"netValueRatio":0.0622,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockId":300763,"holdings":291000,"marketCap":29070900,"netValueRatio":0.0611,"quarterlyChange":0.3989637305699498,"stock":{"stockCode":"300763","exchange":"sz","stockType":"company","tickerId":300763,"name":"锦浪科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockId":3816,"holdings":4805800,"marketCap":22154738,"netValueRatio":0.0466,"quarterlyChange":0.2260638297872335,"stock":{"stockCode":"003816","exchange":"sz","stockType":"company","tickerId":3816,"name":"中国广核"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockId":688717,"holdings":182967,"marketCap":21407139,"netValueRatio":0.045,"quarterlyChange":0.8993506493506485,"stock":{"name":"艾罗能源","exchange":"sh","stockType":"company","stockCode":"688717","tickerId":688717}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockId":2150,"holdings":638900,"marketCap":20317020,"netValueRatio":0.0427,"quarterlyChange":0.5820895522388052,"stock":{"stockCode":"002150","exchange":"sz","stockType":"company","tickerId":2150,"name":"正泰电源"}}],"bondHoldings":[{"_id":"69e8fce01398d79843004c3d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockCode":"019773","stockName":"25国债08","holdings":199000,"marketCap":20164162,"netValueRatio":0.0424,"lastUpdated":"2026-04-22T16:52:48.040Z"},{"_id":"69e8fce01398d79843004c3e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519606,"stockCode":"019827","stockName":"26国债01","holdings":75000,"marketCap":7519802,"netValueRatio":0.0158,"lastUpdated":"2026-04-22T16:52:48.044Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48753,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3166d8a8548b27d83f44d4","stockId":3000000015593,"source":"cn_info","declarationDate":"2022-05-12T16:00:00.000Z","appointmentDate":"2022-05-15T16:00:00.000Z","isEmployed":true,"managerId":7252004216060,"manager":{"_id":7252004216060,"name":"于腾达","tickerId":252004216060,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20830220","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000015593,"name":"国泰金鑫股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015593","tickerId":15593,"shortName":"国泰金鑫股票C","currency":"CNY","exchange":"jj","inceptionDate":"2022-05-15T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000015593,"type":"f_as","f_m_f":2394637,"f_m_f_r":0.012,"f_c_f":399106,"f_c_f_r":0.002,"f_m_a_c_f":2793743,"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":7113281.9488,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":1,"managerYearStartProfit":-0.1121,"managerCagr":0.1002,"managerTotalProfit":0.477,"indexYearStartProfit":0.0549,"indexCagr":0.0529,"indexTotalProfit":0.2345},{"_id":"6a3166d8a8548b27d83f44d5","stockId":3000000015593,"source":"cn_info","declarationDate":"2023-04-14T16:00:00.000Z","appointmentDate":"2022-05-15T16:00:00.000Z","departureDate":"2023-04-13T16:00:00.000Z","isEmployed":false,"managerId":7001911150260,"manager":{"_id":7001911150260,"name":"申坤","tickerId":1911150260,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801398655","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015593,"name":"国泰金鑫股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015593","tickerId":15593,"shortName":"国泰金鑫股票C","currency":"CNY","exchange":"jj","inceptionDate":"2022-05-15T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000015593,"type":"f_as","f_m_f":2394637,"f_m_f_r":0.012,"f_c_f":399106,"f_c_f_r":0.002,"f_m_a_c_f":2793743,"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":7113281.9488,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":10,"managerYearStartProfit":-0.1121,"managerCagr":0.127,"managerTotalProfit":0.127,"indexYearStartProfit":0.0549,"indexCagr":0.0342,"indexTotalProfit":0.0342}],"influencesList":[],"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6665},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7521},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7598},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6958},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6044},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6352},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.4907},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.556},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.5767},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6584},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6539},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6773},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7306},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7775},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8076},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8575},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8181},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8601},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8462},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9379},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8439},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9178},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8969},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9589},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0521},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1159},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1824},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1614},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2726},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.3881},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.3164},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2321},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0297},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0746},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0696},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9625},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0198},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0108},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.024},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0481},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0635},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9669},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0724},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0406},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9288},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8296},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8257},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8193},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8107},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8676},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9178},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9872},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0627},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1076},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1033},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1214},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1206},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1431},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1855},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1356},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1408},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1531},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2045},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2164},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2347},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2349},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2336},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2147},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2619},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.287},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.268},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.321},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.4089},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.3301},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.3928},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.3269},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.3884},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2699},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.3951},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2132},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.273},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.3123},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0627},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0711},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2248},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2667},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1237},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.2118},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0591},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1491},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1136},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0088},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9991},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.143},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0159},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9293},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0429},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0645},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0347},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9593},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.901},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9666},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9713},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9797},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0467},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0258},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.053},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0033},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0415},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0514},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0255},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0369},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0715},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0268},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0248},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9229},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9391},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0136},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8498},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8876},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9463},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.952},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0553},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0745},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9721},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7873},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7671},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7425},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7354},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7305},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7014},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6999},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7403},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6074},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.5062},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.547},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7367},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7326},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7134},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7287},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7282},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8731},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.877},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8467},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9389},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9399},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9624},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8749},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8666},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8963},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.87},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0543},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.1432},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0686},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":3.0337},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8791},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7003},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7678},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7912},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6136},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.5386},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6337},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6299},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.5353},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6661},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7186},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8352},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8241},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8825},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7941},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9108},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9031},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.958},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.9247},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8301},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8038},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7538},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7573},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7385},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7971},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8299},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.5762},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.4579},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.5035},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6531},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.4622},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7217},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6631},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.8231},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.7095},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.6847},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.4603},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.4327},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.4568},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.3475},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.2582},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.3071},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.3103},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.2765},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.2128},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.1907},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.2735},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.1282},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0755},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0148},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0024},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0017},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0025},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0078},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.073},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0523},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0704},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.995},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9055},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8931},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8703},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8914},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9024},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8861},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8981},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8248},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8354},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.77},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7743},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.773},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7912},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7986},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7433},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7364},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7312},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7112},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7485},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7528},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7226},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7133},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7247},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.685},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6581},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6667},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6954},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6901},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6491},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6459},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6293},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.646},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6563},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6591},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6887},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6837},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.679},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6219},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6006},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5889},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6167},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5813},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5704},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5975},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5924},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6412},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6478},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6724},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.666},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6611},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6532},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6836},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6925},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6988},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6847},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7204},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7391},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7634},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7452},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7072},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6819},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6775},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.686},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7219},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7082},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7252},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7091},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7326},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6951},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7087},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7179},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7052},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6375},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5738},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5404},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.588},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7999},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8577},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.86},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.872},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8445},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8695},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8641},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8482},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9114},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8967},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9522},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9732},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0193},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0142},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0118},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.964},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.039},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0261},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0479},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0304},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0429},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.991},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9644},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9243},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9627},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0673},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0971},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0912},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.11},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.125},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0429},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0431},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9917},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0606},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0687},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0466},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.1158},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0841},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.1114},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.1038},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.1228},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0363},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0258},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0767},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0159},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0652},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0612},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.964},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9516},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.879},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9454},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9419},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8597},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8895},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9208},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9024},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8933},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7999},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8181},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8556},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.918},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.988},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.997},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0259},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9693},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9823},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9566},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0273},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9771},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9576},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8993},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9089},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9444},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9603},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9577},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9122},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8835},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8982},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8799},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8529},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8599},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.891},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8654},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8476},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8665},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8129},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8225},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8475},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8971},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8779},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.866},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8569},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8906},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9571},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0177},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.026},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":2.0687},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9581},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.9239},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8955},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8948},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8237},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8011},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8364},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8034},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8168},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8295},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8527},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.835},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8348},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8675},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8983},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8778},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6899},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6652},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7034},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7297},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6622},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7201},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.7699},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.8798},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.66},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4782},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.407},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3717},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3742},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.2968},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.2995},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.2987},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3166},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3392},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.31},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3116},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3162},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3011},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3051},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3463},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.347},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3734},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3691},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4127},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3605},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3703},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3687},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3922},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4079},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4209},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4219},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3989},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4082},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4135},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3911},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.397},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4136},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3957},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3914},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3697},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3732},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.383},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.3546},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4384},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5063},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4936},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4523},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4693},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4611},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4496},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.4928},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5166},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.571},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5788},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5963},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6076},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6833},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6392},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6465},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6679},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.6463},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5999},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.533},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.525},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5204},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5239},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5288},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5566},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.559},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5592},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.531},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5475},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5156},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5593},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5866},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5806},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5841},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015593,"lxr_nv_fc":1.5975}],"priceMetricsList":[{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}]}