window.pageData = {"fund":{"_id":3000000016491,"name":"华安事件驱动量化策略混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016491","tickerId":16491,"shortName":"华安事件驱动量化混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050040000,"inceptionDate":"2023-03-19T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hasjqdlhclhhxzqtzjj","followedNum":8,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"张序","stockType":"fund_manager","stockCode":"db20747019","exchange":"fm","tickerId":2624201790}],"hotMetrics":{"fss":{"stockId":3000000016491,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9819,"f_ind_h_s_r":0.0181,"f_h_a":51964,"f_h_s_a":7341,"f_ind_h_s_r_c_hy":-0.023000000000000003,"f_ins_h_s_r_c_hy":0.02300000000000002,"f_ind_h_s_r_c_1y":-0.9819,"f_ins_h_s_r_c_1y":0.9819,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016491,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.3667443667443667,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.17543668122270742,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.4110531572522473,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.4384,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.376171030506846,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.14601916088536504,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.20285528877352368,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.16567272727272728},"fp":{"stockId":3000000016491,"type":"fp","f_cagr_p_r_fs":0.14812524523502235,"f_p_r_m1":0.04798698657991096,"f_p_r_d1":-0.002525252525252486,"f_p_r_m3":0.008610567514677703,"f_p_r_m6":0.06619776582540449,"f_p_r_fys":0.058316221765914555,"f_p_r_y1":0.36277102062401,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y2":0.6953947368421067,"f_p_r_y3":0.4308717379233771},"ff":{"stockId":3000000016491,"type":"ff","f_m_f":311023,"f_m_f_r":0.012,"f_c_f":51837,"f_c_f_r":0.002,"f_m_a_c_f":362860,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016491,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":2.577,"f_nv_cr":0.022213407378024685},"f_as":{"stockId":3000000016491,"type":"f_as","f_tas":2473274228.515,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002179,"stockCode":"002179","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-13T16:00:00.000Z","setUpScale":740857000,"market":"a","tickerId":2179,"custody":"中国农业银行股份有限公司","name":"华安事件驱动量化策略混合型证券投资基金","shortName":"华安事件驱动量化混合A","fundSecondLevel":"hybrid","__csrcFundId":1162,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:38.984Z","masterFundFlag":1,"inceptionDate":"2016-12-13T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安事件驱动量化策略混合","pinyin":"hasjqdlhclhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":333,"holdings":2094008,"marketCap":163646725,"netValueRatio":0.0359,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601318,"holdings":2073919,"marketCap":141856059,"netValueRatio":0.0311,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":600036,"holdings":3353300,"marketCap":141173930,"netValueRatio":0.0309,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601899,"holdings":3652700,"marketCap":125908569,"netValueRatio":0.0276,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":2142,"holdings":3896300,"marketCap":109447067,"netValueRatio":0.024,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":100,"holdings":23605900,"marketCap":107170786,"netValueRatio":0.0235,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05336426914153236,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":725,"holdings":25431600,"marketCap":107067036,"netValueRatio":0.0235,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601229,"holdings":10386100,"marketCap":104899610,"netValueRatio":0.023,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16297946239806627,"stock":{"stockCode":"601229","exchange":"sh","stockType":"company","tickerId":601229,"name":"上海银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":603379,"holdings":1720699,"marketCap":104480843,"netValueRatio":0.0229,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.038418150302867105,"stock":{"stockCode":"603379","exchange":"sh","stockType":"company","tickerId":603379,"name":"三美股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002179,"stockId":601601,"holdings":2403700,"marketCap":100739067,"netValueRatio":0.0221,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48144,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69de59f791021a04e5e5b0d9","stockId":3000000016491,"source":"cn_info","declarationDate":"2023-03-19T16:00:00.000Z","appointmentDate":"2023-03-19T16:00:00.000Z","isEmployed":true,"managerId":7002624201790,"manager":{"_id":7002624201790,"name":"张序","tickerId":2624201790,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20747019","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016491,"name":"华安事件驱动量化策略混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"016491","tickerId":16491,"shortName":"华安事件驱动量化混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-19T16:00:00.000Z","followedNum":8},"fundHotMetrics":{"stockId":3000000016491,"type":"f_as","f_m_f":311023,"f_m_f_r":0.012,"f_c_f":51837,"f_c_f_r":0.002,"f_m_a_c_f":362860,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2473274228.515,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.0583,"managerCagr":0.1481,"managerTotalProfit":0.5276,"indexYearStartProfit":0.0154,"indexCagr":0.0594,"indexTotalProfit":0.1935}],"influencesList":[],"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.577},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.521},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.518},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.454},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.46},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.331},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.309},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.318},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.376},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.316},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.375},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.365},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.351},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.385},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.334},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.287},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.385},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.386},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.456},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.403},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.461},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.459},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.493},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.522},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.53},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.486},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.518},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.509},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.472},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.491},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.599},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.607},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.602},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.589},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.565},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.568},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.586},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.562},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.571},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.553},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.492},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.502},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.535},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.562},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.499},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.584},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.593},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.614},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.608},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.582},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.602},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.593},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.581},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.555},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.582},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.567},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.56},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.555},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.552},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.585},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.552},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.523},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.525},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.523},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.476},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.435},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.439},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.426},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.425},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.422},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.4},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.397},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.395},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.385},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.376},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.37},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.344},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.368},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.362},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.349},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.36},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.359},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.387},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.391},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.366},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.37},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.379},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.389},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.36},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.357},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.351},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.354},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.339},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.339},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.384},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.394},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.382},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.409},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.428},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.455},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.424},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.43},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.438},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.42},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.423},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.391},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.389},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.421},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.419},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.425},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.432},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.412},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.421},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.41},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.402},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.402},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.417},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.396},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.391},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.435},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.451},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.417},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.451},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.452},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.496},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.463},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.445},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.399},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.418},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.418},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.389},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.404},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.384},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.405},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.445},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.42},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.388},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.372},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.371},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.317},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.329},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.339},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.319},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.264},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.351},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.398},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.417},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.412},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.408},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.339},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.359},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.388},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.324},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.246},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.244},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.212},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.213},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.185},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.136},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.135},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.115},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.089},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.082},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.107},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.106},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.085},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.067},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.037},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.052},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.082},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.095},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.093},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.096},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.095},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.079},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.077},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.066},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.047},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.038},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.032},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.025},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.031},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.028},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.015},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.006},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.018},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.007},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.011},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.005},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.004},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.003},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.996},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.982},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.996},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":2.001},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.979},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.964},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.954},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.954},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.966},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.97},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.978},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.965},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.98},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.978},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.96},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.972},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.965},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.971},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.976},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.959},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.946},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.955},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.947},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.944},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.948},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.95},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.969},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.968},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.964},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.947},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.944},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.952},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.961},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.947},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.942},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.927},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.93},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.928},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.919},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.902},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.898},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.895},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.906},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.905},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.9},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.9},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.905},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.886},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.896},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.891},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.892},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.891},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.881},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.88},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.854},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.828},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.795},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.931},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.95},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.951},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.942},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.952},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.962},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.953},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.957},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.961},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.944},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.977},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.987},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.995},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.986},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.99},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.956},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.976},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.983},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.975},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.98},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.979},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.946},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.934},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.917},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.911},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.977},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.984},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.963},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.978},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.981},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.946},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.939},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.899},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.936},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.927},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.914},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.947},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.924},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.931},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.918},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.89},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.842},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.837},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.86},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.817},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.83},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.847},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.828},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.812},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.785},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.789},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.795},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.733},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.736},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.751},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.74},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.738},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.717},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.73},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.746},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.772},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.803},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.806},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.81},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.8},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.814},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.789},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.809},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.815},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.812},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.808},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.811},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.85},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.887},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.873},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.879},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.876},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.876},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.859},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.861},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.881},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.885},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.872},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.851},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.864},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.823},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.846},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.845},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.908},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.894},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.882},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.83},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.856},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.917},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.976},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.968},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.998},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.939},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.924},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.905},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.903},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.843},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.807},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.847},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.826},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.838},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.847},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.847},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.825},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.837},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.857},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.847},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.818},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.696},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.696},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.726},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.761},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.717},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.785},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.822},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.926},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.748},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.572},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.494},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.447},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.439},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.38},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.392},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.394},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.386},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.394},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.392},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.4},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.403},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.393},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.398},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.42},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.417},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.427},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.423},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.456},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.43},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.431},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.431},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.445},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.456},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.463},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.474},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.474},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.491},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.49},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.483},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.476},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.491},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.482},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.488},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.486},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.482},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.491},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.471},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.523},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.556},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.554},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.518},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.521},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.521},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.508},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.525},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.535},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.572},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.572},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.572},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.566},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.584},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.564},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.56},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.564},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.55},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.551},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.506},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.512},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.516},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.531},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.531},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.545},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.525},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.525},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.512},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.524},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.495},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.523},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.55},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.547},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.561},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.565},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.549},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.54},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.536},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.526},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.519},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.509},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.519},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.513},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.517},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.514},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.508},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.516},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.513},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.515},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.535},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.511},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.538},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.555},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.559},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.562},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.55},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.539},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.537},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.553},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.556},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.559},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.567},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.55},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.568},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.567},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.55},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.542},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.53},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.516},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.509},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.505},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.517},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.537},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.542},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.544},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000016491,"lxr_nv_fc":1.528}],"priceMetricsList":[{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11}]}