window.pageData = {"fund":{"_id":3000000018009,"name":"长盛医疗行业量化配置股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018009","tickerId":18009,"shortName":"长盛医疗量化股票C","currency":"CNY","exchange":"jj","fundCollectionId":4000050070000,"inceptionDate":"2023-03-01T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csylhylhpzgpxzqtzjj","followedNum":5,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"name":"郝征","stockType":"fund_manager","stockCode":"db20874730","exchange":"fm","tickerId":826220810}],"hotMetrics":{"fss":{"stockId":3000000018009,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6712,"f_ind_h_s_r":0.32880000000000004,"f_h_a":1303,"f_h_s_a":11748,"f_ind_h_s_r_c_hy":-0.023999999999999966,"f_ins_h_s_r_c_hy":0.02400000000000002,"f_ind_h_s_r_c_1y":-0.6712,"f_ins_h_s_r_c_1y":0.6712,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018009,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8727762803234501,"f_p_r_m1_ssc":5778,"f_p_r_m1_ssrp":0.8346892850960707,"f_p_r_m3_ssc":5632,"f_p_r_m3_ssrp":0.8039424613745338,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.9104139104139104,"f_p_r_y1_ssc":4600,"f_p_r_y1_ssrp":0.9586866710154381,"f_p_r_y2_ssc":3501,"f_p_r_y2_ssrp":0.9251428571428572,"f_cagr_p_r_fs_ssc":5840,"f_cagr_p_r_fs_ssrp":0.8797739338927899,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.8867924528301887},"fp":{"stockId":3000000018009,"type":"fp","f_cagr_p_r_fs":-0.01709107533860832,"f_p_r_m1":0.01011560693641611,"f_p_r_d1":0.002796538623891953,"f_p_r_m3":-0.04488866396761193,"f_p_r_m6":-0.09203309920138614,"f_p_r_fys":-0.03388789352444421,"f_p_r_y1":-0.027866488101372155,"f_p_r_y2":0.03532832300180799,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":-0.11423475853006149},"ff":{"stockId":3000000018009,"type":"ff","f_m_f":1425875,"f_m_f_r":0.012,"f_c_f":237645,"f_c_f_r":0.002,"f_m_a_c_f":1663520,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018009,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.8873,"f_nv_cr":0.003616059558628093},"f_as":{"stockId":3000000018009,"type":"f_as","f_tas":25402430.6525,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002300,"stockCode":"002300","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-01-03T16:00:00.000Z","setUpScale":332363000,"market":"a","tickerId":2300,"custody":"中国银行股份有限公司","name":"长盛医疗行业量化配置股票型证券投资基金","shortName":"长盛医疗量化股票A","fundSecondLevel":"company","__csrcFundId":4442,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:52.279Z","masterFundFlag":1,"inceptionDate":"2016-02-02T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛医疗量化股票","memoNum":1,"pinyin":"csylhylhpzgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002300,"stockId":688235,"holdings":32677,"marketCap":7633020,"netValueRatio":0.0619,"quarterlyChange":-0.1303425167535377,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002300,"stockId":688331,"holdings":48675,"marketCap":6267879,"netValueRatio":0.0508,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002300,"stockId":600276,"holdings":111600,"marketCap":6162552,"netValueRatio":0.05,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002300,"stockId":688131,"holdings":87413,"marketCap":6058595,"netValueRatio":0.0491,"quarterlyChange":-0.03842952275249811,"stock":{"stockCode":"688131","tickerId":688131,"exchange":"sh","stockType":"company","name":"皓元医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002300,"stockId":2294,"holdings":95200,"marketCap":5836712,"netValueRatio":0.0473,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002300,"stockId":688192,"holdings":103504,"marketCap":5608881,"netValueRatio":0.0455,"quarterlyChange":-0.059201388888888706,"stock":{"stockCode":"688192","tickerId":688192,"exchange":"sh","stockType":"company","name":"迪哲医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002300,"stockId":688506,"holdings":19982,"marketCap":5554996,"netValueRatio":0.0451,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002300,"stockId":688513,"holdings":80848,"marketCap":5205802,"netValueRatio":0.0422,"quarterlyChange":0.046141348497156676,"stock":{"stockCode":"688513","tickerId":688513,"exchange":"sh","stockType":"company","name":"苑东生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002300,"stockId":688382,"holdings":264006,"marketCap":5021394,"netValueRatio":0.0407,"quarterlyChange":-0.30176211453744506,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002300,"stockId":688796,"holdings":51367,"marketCap":4778158,"netValueRatio":0.0388,"quarterlyChange":0.7684410646387818,"stock":{"name":"百奥赛图","exchange":"sh","stockType":"company","stockCode":"688796","tickerId":688796}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48270,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f38c0ea6b4c2279fc94270","stockId":3000000018009,"source":"cn_info","declarationDate":"2023-04-13T16:00:00.000Z","appointmentDate":"2023-03-01T16:00:00.000Z","departureDate":"2023-04-12T16:00:00.000Z","isEmployed":false,"managerId":7261903140470,"manager":{"_id":7261903140470,"name":"周思聪","tickerId":261903140470,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801381514","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018009,"name":"长盛医疗行业量化配置股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018009","tickerId":18009,"shortName":"长盛医疗量化股票C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-01T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000018009,"type":"f_as","f_m_f":1425875,"f_m_f_r":0.012,"f_c_f":237645,"f_c_f_r":0.002,"f_m_a_c_f":1663520,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":25402430.6525,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":-0.0339,"managerCagr":0.0879,"managerTotalProfit":0.0879,"indexYearStartProfit":0.0383,"indexCagr":-0.0118,"indexTotalProfit":-0.0118},{"_id":"69f38c0ea6b4c2279fc94271","stockId":3000000018009,"source":"cn_info","declarationDate":"2024-08-12T16:00:00.000Z","appointmentDate":"2023-04-11T16:00:00.000Z","departureDate":"2024-08-11T16:00:00.000Z","isEmployed":false,"managerId":7002314010280,"manager":{"_id":7002314010280,"name":"王宁","tickerId":2314010280,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20048379","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018009,"name":"长盛医疗行业量化配置股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018009","tickerId":18009,"shortName":"长盛医疗量化股票C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-01T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000018009,"type":"f_as","f_m_f":1425875,"f_m_f_r":0.012,"f_c_f":237645,"f_c_f_r":0.002,"f_m_a_c_f":1663520,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":25402430.6525,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":-0.0339,"managerCagr":-0.1606,"managerTotalProfit":-0.2082,"indexYearStartProfit":0.0383,"indexCagr":-0.1448,"indexTotalProfit":-0.1883},{"_id":"69f38c0ea6b4c2279fc94272","stockId":3000000018009,"source":"cn_info","declarationDate":"2024-08-12T16:00:00.000Z","appointmentDate":"2024-08-11T16:00:00.000Z","isEmployed":true,"managerId":7000826220810,"manager":{"_id":7000826220810,"name":"郝征","tickerId":826220810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874730","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018009,"name":"长盛医疗行业量化配置股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018009","tickerId":18009,"shortName":"长盛医疗量化股票C","currency":"CNY","exchange":"jj","inceptionDate":"2023-03-01T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000018009,"type":"f_as","f_m_f":1425875,"f_m_f_r":0.012,"f_c_f":237645,"f_c_f_r":0.002,"f_m_a_c_f":1663520,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":25402430.6525,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":8,"managerYearStartProfit":-0.0339,"managerCagr":0.0711,"managerTotalProfit":0.125,"indexYearStartProfit":0.0383,"indexCagr":0.2396,"indexTotalProfit":0.4454}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8873},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8805},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8981},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8869},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8809},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8814},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9147},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8897},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9126},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9199},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.956},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9605},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9223},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9112},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9215},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9177},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9534},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9261},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9481},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9776},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9633},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8535},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8684},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8705},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7786},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.796},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.784},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7331},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8005},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8151},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8573},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8514},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8482},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8273},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8445},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8715},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8852},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8469},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8675},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8286},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8217},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8454},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8912},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9259},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9229},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9529},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9417},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9448},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9681},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9848},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9872},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9839},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9716},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9774},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9757},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9512},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.927},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.976},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.991},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9864},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0088},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0329},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0598},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0432},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0689},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0717},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0987},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1224},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1348},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1539},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1676},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1332},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1405},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1086},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1019},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0568},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0478},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9535},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9608},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9817},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.008},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0129},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0012},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9914},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9962},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9973},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9652},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9886},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9592},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9803},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0327},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0159},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0144},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0044},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0152},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0079},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0052},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.983},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9891},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0261},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.044},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0321},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.044},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0202},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0078},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9865},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0278},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0293},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0527},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.074},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1228},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1405},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0896},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0805},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0858},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0479},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.079},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0795},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0964},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1594},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1702},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0786},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1154},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1147},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1418},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.146},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1402},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1708},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1924},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1728},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.172},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1918},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1744},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1397},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1816},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2271},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2756},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2928},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2498},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2621},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.3153},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2927},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2292},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2591},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2393},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2729},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2778},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2861},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2908},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2973},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2908},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2973},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2943},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.3669},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.3464},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.263},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.3564},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.3281},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.3551},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2648},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2143},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2186},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2852},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.3277},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.29},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2752},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2579},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2539},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2759},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.252},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2411},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2612},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2055},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2145},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1762},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1932},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2314},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2322},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2324},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2369},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2497},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2661},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.3},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.2355},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.199},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1835},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1561},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1484},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1496},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.1675},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.145},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0894},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0786},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.058},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0539},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9919},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.99},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9739},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9683},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9889},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9872},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9721},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0084},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9641},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9462},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9485},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9644},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9461},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9305},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9138},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.913},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9307},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9402},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9802},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9988},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0403},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0215},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0232},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0125},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9866},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9951},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0165},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0138},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9886},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9859},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9445},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.941},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9266},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9446},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9371},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9546},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9445},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9166},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9286},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9269},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9359},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9356},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9136},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9318},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9367},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9313},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9578},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9414},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9222},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9177},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9165},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9229},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9133},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9309},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9128},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8768},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8776},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8747},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8913},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8967},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8803},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8683},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8149},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8039},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7957},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9567},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.973},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9827},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9194},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9503},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.951},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8895},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8838},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.881},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8879},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9324},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9419},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9481},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9211},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9068},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8696},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8831},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9027},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9005},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8952},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9064},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8533},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8603},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8577},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8407},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8921},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8803},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.827},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8517},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8736},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8516},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.796},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7768},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8024},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.801},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7632},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7741},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7646},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7887},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7538},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7227},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7067},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7043},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7103},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7078},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7136},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7216},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7277},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6971},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6907},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6814},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7036},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6636},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6585},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6835},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6867},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7036},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7056},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7169},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7346},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7719},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8007},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7948},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7878},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.791},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8181},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.792},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8289},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8326},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8382},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8428},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8684},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9013},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9485},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9297},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9051},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8984},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9134},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8783},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8616},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.882},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8792},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8357},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.809},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8295},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7828},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7841},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.781},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8757},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8782},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8123},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7923},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8326},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8609},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.906},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9289},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9298},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.9144},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.927},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8823},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8798},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8419},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.814},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8105},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8215},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8442},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8957},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8624},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8141},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8234},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8199},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8095},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7914},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7297},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7452},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7627},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8085},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7888},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8589},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8528},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":2.0328},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8845},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6941},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5915},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5388},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.521},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.4818},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.4951},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5202},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5185},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5192},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5301},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5538},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.539},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5633},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5715},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5965},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5886},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5779},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5658},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5868},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5865},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5841},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5873},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5934},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6195},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6259},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6316},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6421},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6582},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6599},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6532},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6551},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6697},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6776},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6519},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6697},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6562},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6566},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6429},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6523},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6451},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6535},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.5986},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6046},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6349},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6295},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6396},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.653},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.707},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.687},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6807},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6572},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6508},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.657},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6534},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6558},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6442},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6598},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.652},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6781},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6307},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6494},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6794},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7007},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.666},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6662},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6758},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7034},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6908},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.6939},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7258},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7203},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.753},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7714},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7697},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7652},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7677},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8055},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.823},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8142},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8279},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8251},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8382},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8025},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.7988},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8021},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8123},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8219},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8393},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8133},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8096},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8141},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.838},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8448},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8468},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8579},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8764},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8956},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8764},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8591},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8703},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8493},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8651},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018009,"lxr_nv_fc":1.8617}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}