window.pageData = {"fund":{"_id":3000000017802,"name":"汇添富战略精选中小盘市值3年持有期混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017802","tickerId":17802,"shortName":"汇添富战略精选中小盘市值3年持有混合发起C","currency":"CNY","exchange":"jj","fundCollectionId":4000050460000,"inceptionDate":"2023-03-21T16:00:00.000Z","status":"normal","setUpDate":"2023-03-21T16:00:00.000Z","setUpAssetScale":10127633.29,"setUpShares":10127633.29,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzljxzxpsz3ncyqhhxfqszqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"蔡志文","stockType":"fund_manager","stockCode":"8801623216","exchange":"fm","tickerId":32623199250}],"hotMetrics":{"fss":{"stockId":3000000017802,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0265,"f_ind_h_s_r":0.9734999999999999,"f_h_a":1015,"f_h_s_a":13570,"f_ind_h_s_r_c_hy":0.00009999999999987796,"f_ins_h_s_r_c_hy":-0.00010000000000000286,"f_ind_h_s_r_c_1y":0.0015999999999999348,"f_ins_h_s_r_c_1y":-0.0016000000000000007,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017802,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.415734109221128,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.5473875414039961,"f_p_r_m3_ssc":9167,"f_p_r_m3_ssrp":0.8174776347370718,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.41810248377713133,"f_p_r_y1_ssc":8437,"f_p_r_y1_ssrp":0.3080844001896633,"f_cagr_p_r_fs_ssc":9313,"f_cagr_p_r_fs_ssrp":0.1095360824742268,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.38431926087514434,"f_p_r_y3_ssc":7015,"f_p_r_y3_ssrp":0.134160250926718},"fp":{"stockId":3000000017802,"type":"fp","f_cagr_p_r_fs":0.1880424505929985,"f_p_r_m1":-0.018093018093017887,"f_p_r_d1":-0.0016808135137406088,"f_p_r_m3":-0.07560478603897791,"f_p_r_m6":0.017015405840423048,"f_p_r_fys":0.05889394302130713,"f_p_r_y1":0.3553972266911827,"last_data_date":"2026-07-13T16:00:00.000Z","f_p_r_y2":0.4999576091564233,"f_p_r_y3":0.7553328703244395,"f_i_d":"2023-03-21T16:00:00.000Z"},"ff":{"stockId":3000000017802,"type":"ff","f_m_f":473472,"f_m_f_r":0.012,"f_c_f":78912,"f_c_f_r":0.002,"f_m_a_c_f":552384,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017802,"type":"f_nlacan","f_nv_d":"2026-07-13T16:00:00.000Z","f_nv":1.7692,"f_nv_cr":0.014856880628692615},"f_as":{"stockId":3000000017802,"type":"f_as","f_tas":24904261.779400002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017801,"__csrcFundId":12305,"stockCode":"017801","shortName":"汇添富战略精选中小盘市值3年持有混合发起(017801)","masterFundShortName":"汇添富战略精选中小盘市值3年持有混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17801,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:41:18.128Z","status":"normal","exchange":"jj","fundCollectionId":4000050460000,"name":"汇添富战略精选中小盘市值3年持有期混合型发起式证券投资基金","inceptionDate":"2023-03-21T16:00:00.000Z","setUpDate":"2023-03-21T16:00:00.000Z","setUpAssetScale":56168425.65,"setUpShares":56168425.65,"pinyin":"htfzljxzxpsz3ncyqhhxfqszqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017801,"stockId":1000000000001378,"holdings":327000,"marketCap":10036068,"netValueRatio":0.0574,"quarterlyChange":0.06560392397302328,"stock":{"stockCode":"01378","exchange":"hk","stockType":"company","tickerId":1378,"name":"中国宏桥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017801,"stockId":601899,"holdings":292500,"marketCap":9570600,"netValueRatio":0.0547,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017801,"stockId":1000000000000175,"holdings":449000,"marketCap":8293619,"netValueRatio":0.0474,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017801,"stockId":603268,"holdings":72000,"marketCap":8078400,"netValueRatio":0.0462,"quarterlyChange":0.3456464379947224,"stock":{"stockCode":"603268","exchange":"sh","stockType":"company","tickerId":603268,"name":"松发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017801,"stockId":1000000000002099,"holdings":52900,"marketCap":7062257,"netValueRatio":0.0404,"quarterlyChange":-0.03632887189292655,"stock":{"stockCode":"02099","exchange":"hk","stockType":"company","tickerId":2099,"name":"中国黄金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017801,"stockId":1000000000001818,"holdings":235500,"marketCap":6599848,"netValueRatio":0.0377,"quarterlyChange":0.0325309043591413,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017801,"stockId":600160,"holdings":174500,"marketCap":5959175,"netValueRatio":0.0341,"quarterlyChange":-0.10725666243815102,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017801,"stockId":2738,"holdings":72100,"marketCap":5357030,"netValueRatio":0.0306,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017801,"stockId":603979,"holdings":94200,"marketCap":5353386,"netValueRatio":0.0306,"quarterlyChange":-0.25370978332239,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017801,"stockId":338,"holdings":206650,"marketCap":5009196,"netValueRatio":0.0286,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48956,"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":"6a565e1178e74fd7d430c948","stockId":3000000017802,"source":"cn_info","declarationDate":"2023-03-22T16:00:00.000Z","appointmentDate":"2023-03-21T16:00:00.000Z","isEmployed":true,"managerId":7032623199250,"manager":{"_id":7032623199250,"name":"蔡志文","tickerId":32623199250,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801623216","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000017802,"name":"汇添富战略精选中小盘市值3年持有期混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017802","tickerId":17802,"shortName":"汇添富战略精选中小盘市值3年持有混合发起C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-21T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000017802,"type":"f_as","f_m_f":473472,"f_m_f_r":0.012,"f_c_f":78912,"f_c_f_r":0.002,"f_m_a_c_f":552384,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":24904261.779400002,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":3,"managerYearStartProfit":0.0589,"managerCagr":0.188,"managerTotalProfit":0.7692,"indexYearStartProfit":0.036,"indexCagr":0.0564,"indexTotalProfit":0.1993}],"influencesList":[],"netValueList":[{"date":"2026-07-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7692},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7433},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7492},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.762},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7605},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7631},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7877},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7635},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7442},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7667},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7601},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7597},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7535},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7775},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7879},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7734},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8102},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7974},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.82},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8067},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8322},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8018},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7831},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7864},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8015},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7778},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8063},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.831},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8282},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8363},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8235},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8288},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8503},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8533},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8766},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8595},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.843},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.806},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.832},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.842},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8519},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8679},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8947},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.946},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9253},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9316},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9287},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9337},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9344},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9035},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9239},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.897},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9058},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.926},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9184},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9392},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9389},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9223},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9138},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.939},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9058},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9139},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8975},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9051},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9056},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9084},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8485},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8481},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8559},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8603},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8142},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.841},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8243},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.808},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8369},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8245},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7873},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8148},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8142},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8442},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8441},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8654},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8855},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9073},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9119},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8952},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8727},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8929},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8925},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8821},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8929},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9527},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.915},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.895},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9066},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8849},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8184},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8653},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8467},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8351},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8253},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7908},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7918},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8241},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8094},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7567},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8375},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9161},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.9259},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8699},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.881},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.849},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8355},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.8471},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7967},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7873},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7487},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7544},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7396},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7345},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7172},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7198},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7076},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7245},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.7286},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6829},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6708},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6771},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6629},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6906},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6706},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6726},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6662},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6676},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6442},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6356},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6383},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6183},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6423},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6479},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6296},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6401},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6242},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6451},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6521},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6288},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6256},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6166},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6243},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6067},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5905},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5857},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5847},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5695},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5735},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6256},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6341},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.611},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6511},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6636},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6914},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6624},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6629},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6693},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6712},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6606},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6256},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6085},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6293},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6201},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6378},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6333},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6014},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6254},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6214},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6065},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6013},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.608},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5842},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5786},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6318},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6327},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.606},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6594},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.66},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.719},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6751},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6599},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6236},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6331},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.6211},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5953},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5893},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5853},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5697},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5932},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5746},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5848},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5813},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5677},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5533},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5503},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5408},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5405},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.4849},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5278},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5097},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.5285},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.4974},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.4721},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.4715},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.4817},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.4706},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.4554},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.451},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.4521},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.4478},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.4437},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.4206},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3914},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.402},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3942},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3831},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3876},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3755},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3661},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3576},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3413},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3222},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3245},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3531},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3537},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3451},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3569},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3662},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3574},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.359},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3374},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3175},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3113},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3067},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3084},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.3053},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2933},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2885},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2854},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2857},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.277},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2827},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2899},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2749},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2636},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2548},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2502},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2399},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2359},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2339},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2213},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2194},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2152},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.241},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2391},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2439},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.246},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2475},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2457},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2305},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2205},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2209},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2164},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2237},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2109},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2075},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2097},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.201},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1986},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2035},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2152},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2166},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2199},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2052},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1934},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1883},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.187},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1958},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1837},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1825},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1673},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1592},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1591},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1556},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1473},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1511},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1501},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1526},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.148},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1487},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1402},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1292},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1219},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1222},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1207},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1297},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.13},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1168},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1107},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.082},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.0815},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.0641},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1711},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1985},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2046},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1978},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2057},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2141},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2122},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2116},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2179},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2062},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2311},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2375},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2322},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2131},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2142},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1937},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1973},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1919},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1879},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1899},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1882},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1762},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1616},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1637},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1529},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1753},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1689},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1549},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1678},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1743},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1765},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1718},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1684},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1669},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1863},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1759},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.193},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1897},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1914},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1914},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1847},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1735},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1894},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1742},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1676},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1745},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1842},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1811},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1907},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1742},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1585},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1648},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1481},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1486},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1554},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1575},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1564},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1444},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1423},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1487},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1669},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.165},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1564},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1596},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1591},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1639},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.159},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1497},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1575},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1586},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.152},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.154},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1602},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1865},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1815},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1743},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1853},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.169},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1646},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1658},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1614},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1575},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1524},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1427},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1547},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.149},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1598},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.163},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1871},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.18},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1707},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1549},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1503},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1535},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1783},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1789},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.198},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2047},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2205},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.209},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2205},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2071},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2027},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1959},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2035},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2174},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2318},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2285},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2306},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2227},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2182},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2043},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1987},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1819},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1837},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1737},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.202},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.191},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2021},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.171},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2386},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.2252},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1684},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1514},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1296},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1334},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1078},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.105},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1006},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.0917},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.0798},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.0789},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.0766},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.081},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.0823},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.0983},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1014},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1043},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1206},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1246},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1267},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1233},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1216},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.128},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1232},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1158},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1166},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1178},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1194},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1324},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1248},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1197},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1169},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.125},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1213},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.12},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1144},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1151},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.101},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1026},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1182},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1282},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.129},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1091},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1162},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1161},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1113},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1256},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1272},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.141},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.146},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.164},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1535},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017802,"lxr_nv_fc":1.1737}],"priceMetricsList":[{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"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}]}