window.pageData = {"fund":{"_id":3000000018204,"stockCode":"018204","shortName":"金信优质成长混合A","masterFundShortName":"金信优质成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18204,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000051080000,"name":"金信优质成长混合型证券投资基金","inceptionDate":"2023-04-11T16:00:00.000Z","setUpDate":"2023-04-11T16:00:00.000Z","setUpAssetScale":200182418.36,"setUpShares":200182418.36,"followedNum":1,"pinyin":"jxyzczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51080000","tickerId":51080000,"name":"金信基金管理有限公司"},"managers":[{"name":"谭智汨","stockType":"fund_manager","stockCode":"j101020230","exchange":"fm","tickerId":202613252230}],"hotMetrics":{"fss":{"stockId":3000000018204,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.481533,"f_ind_h_s_r":0.518467,"f_h_a":452,"f_h_s_a":14227,"f_ind_h_s_r_c_hy":0.149266,"f_ins_h_s_r_c_hy":-0.149266,"f_ind_h_s_r_c_1y":0.08326099999999997,"f_ins_h_s_r_c_1y":-0.08326100000000003,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018204,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.4030765800914056,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.10062419285406801,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.21151110624794836,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.40445394218873015,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.33472404339015377,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.12470308788598575,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.25622912920626767,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.2567066210045662},"fp":{"stockId":3000000018204,"type":"fp","f_cagr_p_r_fs":0.2005567438356992,"f_p_r_d1":0.002375686081756534,"f_p_r_m1":0.18844237794752572,"f_p_r_m3":0.2660628361166144,"f_p_r_m6":0.13491912464319755,"f_p_r_fys":0.10601471224578174,"f_p_r_y1":0.47186574531095693,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y2":0.8043565954013712,"f_p_r_y3":0.5255798090040926,"f_i_d":"2023-04-11T16:00:00.000Z"},"ff":{"stockId":3000000018204,"type":"ff","f_m_f":42951,"f_m_f_r":0.012,"f_c_f":7158,"f_c_f_r":0.002,"f_m_a_c_f":50109,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018204,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.7892,"f_nv_cr":0.06442976976619663},"f_as":{"stockId":3000000018204,"type":"f_as","f_tas":3241903.21,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020445,"name":"金信优质成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020445","tickerId":20445,"shortName":"金信优质成长混合C","currency":"CNY","__csrcFundId":12559,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:39.178Z","inceptionDate":"2023-12-26T16:00:00.000Z","fundCollectionId":4000051080000,"pinyin":"jxyzczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018204,"stockId":301363,"holdings":12600,"marketCap":320418,"netValueRatio":0.0799,"quarterlyChange":0.05738045738045727,"stock":{"name":"美好医疗","exchange":"sz","stockType":"company","stockCode":"301363","tickerId":301363}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018204,"stockId":300753,"holdings":10500,"marketCap":288540,"netValueRatio":0.072,"quarterlyChange":-0.009729729729729963,"stock":{"stockCode":"300753","exchange":"sz","stockType":"company","tickerId":300753,"name":"爱朋医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018204,"stockId":688767,"holdings":8000,"marketCap":248960,"netValueRatio":0.0621,"quarterlyChange":-0.17628374801482305,"stock":{"stockCode":"688767","tickerId":688767,"exchange":"sh","stockType":"company","name":"博拓生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018204,"stockId":688580,"holdings":4000,"marketCap":204120,"netValueRatio":0.0509,"quarterlyChange":0.054338842975206525,"stock":{"stockCode":"688580","tickerId":688580,"exchange":"sh","stockType":"company","name":"伟思医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018204,"stockId":301087,"holdings":3600,"marketCap":202428,"netValueRatio":0.0505,"quarterlyChange":0.25878665771211073,"stock":{"stockCode":"301087","tickerId":301087,"exchange":"sz","stockType":"company","name":"可孚医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018204,"stockId":2173,"holdings":8000,"marketCap":199360,"netValueRatio":0.0497,"quarterlyChange":0.15853091585309187,"stock":{"stockCode":"002173","exchange":"sz","stockType":"company","tickerId":2173,"name":"创新医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018204,"stockId":688626,"holdings":3400,"marketCap":192712,"netValueRatio":0.0481,"quarterlyChange":-0.0631404958677686,"stock":{"stockCode":"688626","tickerId":688626,"exchange":"sh","stockType":"company","name":"翔宇医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018204,"stockId":688273,"holdings":5100,"marketCap":191505,"netValueRatio":0.0478,"quarterlyChange":-0.11688617121354694,"stock":{"name":"麦澜德","exchange":"sh","stockType":"company","stockCode":"688273","tickerId":688273}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018204,"stockId":301293,"holdings":2900,"marketCap":189138,"netValueRatio":0.0472,"quarterlyChange":0.10579857578840213,"stock":{"name":"三博脑科","exchange":"sz","stockType":"company","stockCode":"301293","tickerId":301293}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018204,"stockId":688253,"holdings":5000,"marketCap":180150,"netValueRatio":0.0449,"quarterlyChange":0.19383697813121215,"stock":{"name":"英诺特","exchange":"sh","stockType":"company","stockCode":"688253","tickerId":688253}}],"lastFsMetrics":{"latestTurnoverRate":0.9834038815774215,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48794,"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":"6a35599137757c41c37eb213","stockId":3000000018204,"source":"cn_info","declarationDate":"2026-01-11T16:00:00.000Z","appointmentDate":"2026-01-11T16:00:00.000Z","isEmployed":true,"managerId":7202613252230,"manager":{"_id":7202613252230,"name":"谭智汨","tickerId":202613252230,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020230","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018204,"stockCode":"018204","shortName":"金信优质成长混合(018204)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":18204,"currency":"CNY","exchange":"jj","name":"金信优质成长混合型证券投资基金","inceptionDate":"2023-04-11T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018204,"type":"f_as","f_m_f":42951,"f_m_f_r":0.012,"f_c_f":7158,"f_c_f_r":0.002,"f_m_a_c_f":50109,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3241903.21,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":0.106,"managerCagr":0.0509,"managerTotalProfit":0.0509,"indexYearStartProfit":0.0673,"indexCagr":0.0317,"indexTotalProfit":0.0317},{"_id":"6a35599137757c41c37eb214","stockId":3000000018204,"source":"cn_info","declarationDate":"2026-03-04T16:00:00.000Z","appointmentDate":"2023-04-11T16:00:00.000Z","departureDate":"2026-03-04T16:00:00.000Z","isEmployed":false,"managerId":7000802218630,"manager":{"_id":7000802218630,"name":"黄飙","tickerId":802218630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20464551","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018204,"stockCode":"018204","shortName":"金信优质成长混合(018204)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":18204,"currency":"CNY","exchange":"jj","name":"金信优质成长混合型证券投资基金","inceptionDate":"2023-04-11T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018204,"type":"f_as","f_m_f":42951,"f_m_f_r":0.012,"f_c_f":7158,"f_c_f_r":0.002,"f_m_a_c_f":50109,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3241903.21,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":0.106,"managerCagr":0.1229,"managerTotalProfit":0.3989,"indexYearStartProfit":0.0673,"indexCagr":0.0445,"indexTotalProfit":0.1343}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.7892},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6809},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6346},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6045},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5018},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5371},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.535},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5431},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4851},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5627},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6143},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6088},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.556},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5161},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6023},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.7031},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6271},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6855},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6829},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5626},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5223},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6185},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5511},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5055},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.485},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5083},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.521},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4824},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.495},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4455},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4648},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4247},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3809},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3368},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3247},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3484},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3292},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3432},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3741},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3636},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3708},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3619},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.361},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3521},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3499},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3303},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3181},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2991},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3199},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2654},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2567},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2865},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3078},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.274},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2912},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2963},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2846},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3069},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2927},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2607},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3342},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3698},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4132},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3989},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4521},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4528},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4451},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4428},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4347},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4185},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4219},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3989},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3659},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3703},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4417},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4654},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4473},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4622},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4432},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4746},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4516},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4406},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4451},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4535},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4233},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.444},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4476},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4518},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4261},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4546},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4654},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4762},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5088},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5049},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5609},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5202},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.525},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5144},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5515},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5519},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5949},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6403},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6601},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.7025},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6196},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6663},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6338},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6599},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6561},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6177},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6253},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6226},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6297},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6365},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.628},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6035},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.599},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5871},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5765},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5802},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5607},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5716},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5678},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5613},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5872},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5841},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5918},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5691},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5501},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.553},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5565},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5683},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5626},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.547},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5442},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5476},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5376},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5089},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5547},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5631},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5842},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5914},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5955},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6162},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6048},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6111},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6149},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6035},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6135},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5973},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6022},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.625},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6344},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6472},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6664},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.646},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6563},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6357},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6124},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6015},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6013},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5735},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5628},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5989},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6265},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6022},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6327},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6303},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6534},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6425},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6316},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.627},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6644},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6697},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6401},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6546},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6443},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6596},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6557},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6396},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6209},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6301},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6422},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6072},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6043},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6321},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5871},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5261},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5624},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5617},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.6016},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5881},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5904},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5593},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5803},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5624},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5525},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5344},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5504},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5459},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5469},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5282},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4941},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5198},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5066},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.5107},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4739},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4611},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4527},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4334},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.415},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3884},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3816},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3866},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.4044},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3715},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3441},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.3238},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2887},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2796},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2786},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.277},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2796},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2626},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2605},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2595},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.255},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2537},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2555},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2651},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2438},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2424},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2439},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2348},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2454},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2394},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2361},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2319},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2359},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2288},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2134},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2038},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2065},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2156},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.207},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2119},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2028},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2187},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2116},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2071},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2154},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2061},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.206},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1944},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1913},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1863},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1997},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1788},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1731},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1716},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.169},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1729},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1889},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1963},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1893},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.186},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1799},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1964},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2015},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1958},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1806},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2004},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1927},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1959},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1537},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1431},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1306},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1415},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1479},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1641},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1493},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.148},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1232},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1293},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1281},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1495},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1442},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.129},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1069},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0763},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0454},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0473},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1872},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2185},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2082},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2058},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2127},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2229},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2078},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1956},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.211},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.206},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2362},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2351},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2373},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2175},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2055},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1931},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.221},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2144},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2236},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2207},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2333},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.206},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1971},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1792},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1783},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2261},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2401},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2181},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2119},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.2191},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1973},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1733},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1346},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1503},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1355},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1299},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1498},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1297},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.134},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1274},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1025},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0593},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0483},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.068},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0585},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0703},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.079},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0691},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.074},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0612},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0679},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0718},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0312},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0225},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0251},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0218},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0245},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.01},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0103},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0343},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0562},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0794},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0825},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0894},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0733},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0821},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0697},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0924},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0827},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0812},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0784},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0936},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1088},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.129},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1336},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.127},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1083},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1149},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1041},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0979},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.115},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1191},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0964},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0735},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0811},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0687},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0805},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0781},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1149},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1189},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1164},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.085},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1082},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1365},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1657},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1539},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1687},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1116},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1001},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0916},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0923},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0632},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0298},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0594},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0549},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0567},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0658},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0571},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0322},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0432},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0497},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0477},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0386},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.9929},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.9903},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.9921},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0023},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.9776},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0133},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.026},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.1028},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":1.0129},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8939},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.837},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8009},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7965},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7652},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7697},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7794},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7704},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7722},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7868},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7991},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7957},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7907},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7987},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8166},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8167},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8149},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7993},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8204},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7994},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7778},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7725},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7828},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7729},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7792},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7863},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.7888},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8027},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8121},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8117},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.813},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8251},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8227},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8277},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8349},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8402},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8422},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8202},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8494},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8713},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8687},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8256},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8272},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8405},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8238},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8239},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.844},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8809},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8793},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8676},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8655},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8741},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8664},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8843},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8883},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8684},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8671},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8412},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8635},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8661},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8869},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.8989},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.9219},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.928},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.9282},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.9285},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.9442},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.9173},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018204,"lxr_nv_fc":0.9268}],"priceMetricsList":[{"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},{"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}]}