window.pageData = {"fund":{"_id":3000000017564,"stockCode":"017564","shortName":"华安产业优选混合A","masterFundShortName":"华安产业优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17564,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050040000,"name":"华安产业优选混合型证券投资基金","inceptionDate":"2023-06-12T16:00:00.000Z","setUpDate":"2023-06-12T16:00:00.000Z","setUpAssetScale":104841461.91,"setUpShares":104841461.91,"pinyin":"hacyyxhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"高钥群","stockType":"fund_manager","stockCode":"db20530727","exchange":"fm","tickerId":72517175810}],"hotMetrics":{"fss":{"stockId":3000000017564,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1236,"f_h_s_a":40626,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000017564,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.4115487316421896,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.30744196137990887,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.45697687164309986,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.40608330495970946,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.3888155526221049,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.34814410480349345,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.3027831715210356},"fp":{"stockId":3000000017564,"type":"fp","f_cagr_p_r_fs":0.09012817256342065,"f_p_r_d1":0.0037332780255106,"f_p_r_m1":0.07781221207806355,"f_p_r_m3":0.019409015289550746,"f_p_r_m6":0.10998016044164571,"f_p_r_fys":0.09041606643504796,"f_p_r_y1":0.3836559139784945,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y2":0.5894268774703546},"ff":{"stockId":3000000017564,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_f":150321,"f_m_a_c_f":1052246,"f_m_f":901925,"f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017564,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.2868,"f_nv_cr":-0.021742435760985224},"f_as":{"stockId":3000000017564,"type":"f_as","f_tas":30783285.4943,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017565,"name":"华安产业优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017565","tickerId":17565,"shortName":"华安产业优选混合C","currency":"CNY","__csrcFundId":12667,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.535Z","fundCollectionId":4000050040000,"inceptionDate":"2023-06-12T16:00:00.000Z","setUpDate":"2023-06-12T16:00:00.000Z","setUpAssetScale":160341413.12,"setUpShares":160341413.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hacyyxhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017564,"stockId":1000000000006869,"holdings":12000,"marketCap":1938958,"netValueRatio":0.0402,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017564,"stockId":1000000000002359,"holdings":18200,"marketCap":1888188,"netValueRatio":0.0391,"quarterlyChange":0.19047619047619047,"stock":{"stockCode":"02359","exchange":"hk","stockType":"company","tickerId":2359,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017564,"stockId":1000000000003896,"holdings":274000,"marketCap":1669305,"netValueRatio":0.0346,"quarterlyChange":0.25226860254083516,"stock":{"exchange":"hk","stockType":"company","stockCode":"03896","tickerId":3896,"name":"金山云"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017564,"stockId":300604,"holdings":13300,"marketCap":1609965,"netValueRatio":0.0333,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017564,"stockId":600309,"holdings":19700,"marketCap":1565165,"netValueRatio":0.0324,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017564,"stockId":300567,"holdings":12400,"marketCap":1558680,"netValueRatio":0.0323,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017564,"stockId":1000000000009926,"holdings":13000,"marketCap":1494481,"netValueRatio":0.031,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017564,"stockId":300347,"holdings":27600,"marketCap":1485708,"netValueRatio":0.0308,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017564,"stockId":1000000000002315,"holdings":29500,"marketCap":1441702,"netValueRatio":0.0299,"quarterlyChange":0.5679886685552415,"stock":{"exchange":"hk","stockType":"company","stockCode":"02315","tickerId":2315,"name":"百奥赛图-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017564,"stockId":300037,"holdings":24900,"marketCap":1402368,"netValueRatio":0.029,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}}],"lastFsMetrics":{"latestTurnoverRate":3.9384812767098296,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48475,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a073310e12e98a9c4e6ccef","stockId":3000000017564,"source":"cn_info","declarationDate":"2026-01-16T16:00:00.000Z","appointmentDate":"2023-06-12T16:00:00.000Z","departureDate":"2026-01-18T16:00:00.000Z","isEmployed":false,"managerId":7001017150150,"manager":{"_id":7001017150150,"name":"蒋璆","tickerId":1017150150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20350743","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017564,"stockCode":"017564","shortName":"华安产业优选混合(017564)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":17564,"currency":"CNY","exchange":"jj","name":"华安产业优选混合型证券投资基金","inceptionDate":"2023-06-12T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017564,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_f":150321,"f_m_a_c_f":1052246,"f_m_f":901925,"f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":30783285.4943,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":0.0904,"managerCagr":0.0916,"managerTotalProfit":0.256,"indexYearStartProfit":0.0496,"indexCagr":0.0812,"indexTotalProfit":0.225},{"_id":"6a073310e12e98a9c4e6ccf0","stockId":3000000017564,"source":"cn_info","declarationDate":"2026-01-16T16:00:00.000Z","appointmentDate":"2026-01-18T16:00:00.000Z","isEmployed":true,"managerId":7072517175810,"manager":{"_id":7072517175810,"name":"高钥群","tickerId":72517175810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20530727","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017564,"stockCode":"017564","shortName":"华安产业优选混合(017564)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":17564,"currency":"CNY","exchange":"jj","name":"华安产业优选混合型证券投资基金","inceptionDate":"2023-06-12T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017564,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_f":150321,"f_m_a_c_f":1052246,"f_m_f":901925,"f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":30783285.4943,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":3,"managerYearStartProfit":0.0904,"managerCagr":0.0245,"managerTotalProfit":0.0245,"indexYearStartProfit":0.0496,"indexCagr":0.0264,"indexTotalProfit":0.0264}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2868},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.3154},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.3503},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.316},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.3212},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2731},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.292},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2647},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2161},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2154},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.212},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2223},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.206},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2075},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2271},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2059},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2127},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2143},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2181},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1939},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1992},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1804},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1871},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1847},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1783},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1321},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1278},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1337},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1562},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1213},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1483},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1419},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1407},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1589},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1352},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.105},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1534},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1579},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1854},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.162},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1979},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2012},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2152},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2274},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2313},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2091},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2209},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2135},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2094},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.231},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.277},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2827},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2745},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2855},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2664},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2623},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.289},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2672},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2587},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2561},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2234},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.225},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2393},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2424},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2104},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2621},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2656},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2875},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2606},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2509},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2628},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2538},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.259},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2425},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.256},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2631},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2526},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2507},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2296},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2347},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2214},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2122},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2215},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2052},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1983},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1801},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.181},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1881},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1952},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1989},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1997},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.182},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1768},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1513},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1433},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1484},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1191},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1267},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1276},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1256},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1498},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1482},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.157},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1384},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1248},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1223},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1333},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1367},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1305},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.125},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1263},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1245},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0983},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0853},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1299},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1342},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1498},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1579},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1593},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1773},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1631},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1781},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1673},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1554},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.166},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1348},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1361},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1625},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1647},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1724},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1891},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1779},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1777},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1649},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1428},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1632},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.184},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1567},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1337},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.183},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.187},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1624},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.187},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1931},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2024},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2077},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.196},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1828},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2057},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2122},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1955},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2097},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2078},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2005},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.2021},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1901},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1691},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1701},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1698},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1597},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1517},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1462},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1199},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0825},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1049},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1245},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1503},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1569},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1457},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1327},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1398},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1338},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1052},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0901},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1034},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1045},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.1038},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0864},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0613},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0796},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0684},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0741},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0521},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0576},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0672},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0678},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0595},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.044},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0496},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0561},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0661},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.044},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0325},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0339},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0143},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0185},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0156},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0124},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":1.0111},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9917},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9813},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9809},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9821},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9727},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9756},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.981},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9662},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9676},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9689},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9629},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9683},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9711},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9511},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9493},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9539},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9349},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9118},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9069},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9119},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9239},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9274},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9297},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.926},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9394},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9413},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.93},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9394},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9276},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9325},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9279},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9245},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9213},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9263},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9008},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9087},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9153},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9129},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9174},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9306},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9274},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9207},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9239},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.93},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9383},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9427},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9424},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9172},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9291},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9116},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8998},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8799},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8772},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8717},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8812},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8751},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8802},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8703},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8718},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8557},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8675},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8635},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8684},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8746},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8676},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8602},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8471},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8156},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9097},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9193},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9294},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9118},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9217},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9323},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9289},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.926},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9302},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9402},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9592},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9631},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9735},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9629},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9613},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9435},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9578},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9713},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9679},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9643},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.96},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9404},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.942},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9311},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9209},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.953},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9604},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9482},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9486},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9504},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9353},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9272},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9034},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9201},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9173},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9003},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9049},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8914},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9028},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8952},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8794},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8542},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8531},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8602},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8528},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8566},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8617},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8656},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8579},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8511},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8514},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8584},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8246},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.827},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8488},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8452},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8494},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8413},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8409},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.863},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.884},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9028},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9021},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9015},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8956},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8964},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8836},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8947},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8885},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8953},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8922},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9077},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9209},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9413},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9331},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9261},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9197},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9186},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9055},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9056},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.921},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9212},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9099},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8987},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9089},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.888},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8914},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8904},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9275},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9285},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9154},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8967},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9106},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9395},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9732},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9799},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9877},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9649},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9611},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9537},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9488},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9172},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9058},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9221},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9282},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9283},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9454},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9393},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9095},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.925},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9136},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9146},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8922},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8498},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8533},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8609},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8788},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8464},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8891},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8859},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.9738},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8899},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7467},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7161},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7076},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6836},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6874},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6868},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6773},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6797},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6867},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6893},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6843},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6898},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.689},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7032},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6973},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6967},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6873},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7063},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6937},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6807},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6801},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6882},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6879},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6876},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.6984},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7011},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.712},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7133},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7135},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7114},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7245},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7227},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7235},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7302},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7411},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7473},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7314},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7465},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7499},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7538},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.726},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7245},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7308},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7194},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7174},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7248},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7456},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7365},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.737},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7291},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7335},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7331},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7383},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7356},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7162},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7185},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7092},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7285},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7204},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7331},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7333},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7411},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7387},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7387},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7382},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7518},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7361},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7429},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7571},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7551},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7659},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7774},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7756},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7758},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7798},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7827},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7758},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7724},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.776},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7937},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7964},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7863},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.79},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.786},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.786},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7869},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7924},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.7898},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.81},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8261},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8235},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017564,"lxr_nv_fc":0.8363}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96}]}