window.pageData = {"fund":{"_id":3000000017761,"name":"银河智联主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017761","tickerId":17761,"shortName":"银河智联混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050160000,"inceptionDate":"2023-02-08T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhzlztlhpzhhxzqtzjj","followedNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50160000","tickerId":50160000,"name":"银河基金管理有限公司"},"managers":[{"name":"郑巍山","stockType":"fund_manager","stockCode":"db20693517","exchange":"fm","tickerId":262319196740}],"hotMetrics":{"fss":{"stockId":3000000017761,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.06,"f_ind_h_s_r":0.94,"f_h_a":5352,"f_h_s_a":14541,"f_ind_h_s_r_c_hy":-0.057800000000000074,"f_ins_h_s_r_c_hy":0.0578,"f_ind_h_s_r_c_1y":0.5740999999999998,"f_ins_h_s_r_c_1y":-0.5741,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017761,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.015597147950089126,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.08271485425406044,"f_p_r_m3_ssc":9145,"f_p_r_m3_ssrp":0.01859142607174103,"f_p_r_m6_ssc":8897,"f_p_r_m6_ssrp":0.017198741007194245,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.04860614724803431,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.06558849955076371,"f_cagr_p_r_fs_ssc":9258,"f_cagr_p_r_fs_ssrp":0.0877174030463433,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.154756810726002},"fp":{"stockId":3000000017761,"type":"fp","f_cagr_p_r_fs":0.25492060254169324,"f_p_r_m1":0.20495867768595,"f_p_r_d1":-0.01558872305140968,"f_p_r_m3":0.7970419063270349,"f_p_r_m6":1.0394777743239065,"f_p_r_fys":0.983373639661429,"f_p_r_y1":1.7190219643597238,"f_p_r_y2":1.7730346576500446,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y3":0.7975342465753408,"f_i_d":"2023-02-08T16:00:00.000Z"},"ff":{"stockId":3000000017761,"type":"ff","f_m_f":6182980,"f_m_f_r":0.012,"f_c_f":1030496,"f_c_f_r":0.002,"f_m_a_c_f":7213476,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017761,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":6.561,"f_nv_cr":0.03944866920152079},"f_as":{"stockId":3000000017761,"type":"f_as","f_tas":80439035.16600001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519644,"stockCode":"519644","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-11-15T16:00:00.000Z","setUpScale":781441000,"market":"a","tickerId":519644,"custody":"中国建设银行股份有限公司","name":"银河智联主题灵活配置混合型证券投资基金","shortName":"银河智联混合(519644)","fundSecondLevel":"hybrid","__csrcFundId":2579,"fundStatus":"normal","lastUpdated":"2026-05-01T08:12:30.243Z","masterFundFlag":1,"inceptionDate":"2015-12-16T16:00:00.000Z","fundCollectionId":4000050160000,"currency":"CNY","masterFundShortName":"银河智联混合","pinyin":"yhzlztlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519644,"stockId":688498,"holdings":40000,"marketCap":40217600,"netValueRatio":0.0891,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519644,"stockId":300308,"holdings":70000,"marketCap":39858700,"netValueRatio":0.0883,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519644,"stockId":603986,"holdings":127000,"marketCap":30238700,"netValueRatio":0.067,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519644,"stockId":688167,"holdings":78000,"marketCap":25349220,"netValueRatio":0.0561,"quarterlyChange":0.8563431770149086,"stock":{"stockCode":"688167","tickerId":688167,"exchange":"sh","stockType":"company","name":"炬光科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519644,"stockId":2384,"holdings":220000,"marketCap":22726000,"netValueRatio":0.0503,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519644,"stockId":600498,"holdings":450000,"marketCap":22716000,"netValueRatio":0.0503,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519644,"stockId":600105,"holdings":800000,"marketCap":22192000,"netValueRatio":0.0491,"quarterlyChange":0.10517928286852563,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519644,"stockId":688195,"holdings":80000,"marketCap":21643200,"netValueRatio":0.0479,"quarterlyChange":0.5956355057505176,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519644,"stockId":988,"holdings":200000,"marketCap":20700000,"netValueRatio":0.0458,"quarterlyChange":0.3046766670868526,"stock":{"stockCode":"000988","exchange":"sz","stockType":"company","tickerId":988,"name":"华工科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519644,"stockId":2222,"holdings":300000,"marketCap":20406000,"netValueRatio":0.0452,"quarterlyChange":0.20731274405395816,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}}],"bondHoldings":[{"_id":"69e7d7966201787ae12a5d13","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519644,"stockCode":"123263","stockName":"鼎捷转债","holdings":7664,"marketCap":1062793,"netValueRatio":0.0024,"lastUpdated":"2026-04-21T20:01:26.126Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48771,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a35597a37757c41c37eaf9a","stockId":3000000017761,"source":"cn_info","declarationDate":"2023-02-06T16:00:00.000Z","appointmentDate":"2023-02-08T16:00:00.000Z","isEmployed":true,"managerId":7262319196740,"manager":{"_id":7262319196740,"name":"郑巍山","tickerId":262319196740,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20693517","exchange":"fm","followedNum":8,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017761,"name":"银河智联主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017761","tickerId":17761,"shortName":"银河智联混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-02-08T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000017761,"type":"f_as","f_m_f":6182980,"f_m_f_r":0.012,"f_c_f":1030496,"f_c_f_r":0.002,"f_m_a_c_f":7213476,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":80439035.16600001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":4,"managerYearStartProfit":0.9834,"managerCagr":0.2549,"managerTotalProfit":1.1434,"indexYearStartProfit":0.0673,"indexCagr":0.0548,"indexTotalProfit":0.1963}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":6.561},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":6.312},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":6.14},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.878},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.427},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.516},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.46},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.681},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.39},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.646},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.834},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.837},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.465},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.138},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.503},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.644},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.438},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.461},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.577},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.411},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.228},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.603},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.51},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.445},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.455},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.668},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.682},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.612},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.546},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.398},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.275},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":5.036},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.847},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.703},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.672},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.792},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.796},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.823},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.927},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.669},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.571},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.626},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.37},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.295},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.283},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.208},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.154},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.034},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.962},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.751},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.78},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.598},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.634},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.486},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.605},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.621},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.602},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.687},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.583},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.516},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.706},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.615},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.651},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.568},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.779},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.711},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.766},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.824},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.861},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.712},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.751},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.682},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.59},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.621},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.84},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.856},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.8},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.762},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.722},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.791},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.822},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.719},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.786},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.756},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.615},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.683},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.756},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.875},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.793},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.973},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.989},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.005},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.088},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.008},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.09},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.05},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.022},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.944},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.01},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.011},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.054},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.127},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.004},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":4.084},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.814},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.666},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.575},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.524},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.431},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.308},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.292},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.278},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.258},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.267},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.248},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.202},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.201},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.158},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.217},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.23},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.104},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.159},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.187},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.15},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.22},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.222},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.249},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.135},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.074},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.055},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.098},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.155},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.115},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.105},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.129},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.106},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.074},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.992},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.111},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.137},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.168},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.145},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.074},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.194},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.132},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.155},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.213},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.26},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.343},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.254},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.292},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.38},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.33},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.264},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.313},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.339},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.341},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.237},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.117},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.124},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.119},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.021},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.973},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.066},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.094},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.039},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.195},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.173},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.404},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.354},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.26},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.193},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.304},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.253},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.166},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.23},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.17},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.221},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.189},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.179},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.116},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.14},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.129},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.894},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.847},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.918},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.956},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.879},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.063},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.131},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.233},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.193},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.268},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.142},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.125},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.169},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.08},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.87},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.878},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.866},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.888},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.797},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.762},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.77},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.753},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.717},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.675},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.805},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.816},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.794},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.808},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.768},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.715},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.667},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.706},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.667},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.689},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.611},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.582},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.554},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.582},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.594},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.588},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.567},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.574},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.485},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.509},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.424},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.433},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.431},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.402},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.424},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.434},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.421},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.471},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.515},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.479},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.497},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.484},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.428},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.377},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.342},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.386},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.413},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.415},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.444},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.428},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.468},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.477},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.491},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.562},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.524},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.515},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.449},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.426},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.425},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.47},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.412},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.442},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.484},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.46},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.497},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.506},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.538},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.539},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.54},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.552},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.63},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.614},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.621},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.608},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.678},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.692},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.718},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.677},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.601},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.571},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.559},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.549},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.602},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.601},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.639},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.547},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.577},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.546},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.544},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.569},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.533},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.503},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.486},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.383},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.354},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.623},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.636},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.63},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.655},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.643},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.666},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.659},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.652},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.703},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.717},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.802},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.829},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.887},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.879},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.917},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.872},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.951},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.948},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.968},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.015},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.054},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.917},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.906},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.873},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.903},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.037},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.105},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.071},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.097},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.106},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.944},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.956},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.919},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.025},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.969},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.911},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.959},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.919},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.938},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.874},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.818},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.76},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.694},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.793},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.729},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.761},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.745},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.717},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.702},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.692},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.721},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.739},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.672},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.655},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.696},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.703},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.721},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.611},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.61},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.67},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.777},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.885},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.892},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.926},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.88},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.861},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.845},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.893},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.835},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.794},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.757},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.777},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.809},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.879},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.841},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.848},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.841},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.888},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.893},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.85},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.855},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.895},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.853},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.799},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.809},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.731},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.739},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.793},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.891},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.854},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.818},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.732},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.806},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.948},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.07},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.975},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":3.044},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.968},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.955},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.852},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.857},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.746},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.684},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.765},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.746},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.748},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.754},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.784},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.763},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.733},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.803},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.814},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.801},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.552},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.513},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.608},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.684},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.611},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.709},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.809},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.86},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.505},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.22},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.099},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.038},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.037},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.923},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.927},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.926},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.935},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.969},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.93},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.937},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.934},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.896},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.891},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.923},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.947},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.972},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.965},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.035},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.955},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.981},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":1.985},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.007},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.041},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.057},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.083},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.066},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.096},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.087},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.053},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.045},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.054},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.037},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.038},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.009},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.024},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.052},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.016},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.144},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.243},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.242},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.165},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.175},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.17},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.166},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.211},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.212},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.292},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.282},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.256},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.277},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.329},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.241},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.245},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.304},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.318},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.306},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.207},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.23},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.213},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.244},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.265},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.293},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.252},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.252},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.24},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.292},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.208},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.279},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017761,"lxr_nv_fc":2.353}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62}]}