window.pageData = {"fund":{"_id":3000000018257,"stockCode":"018257","shortName":"国泰海通沪深300指数增强发起A","masterFundShortName":"国泰海通沪深300指数增强发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18257,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000052120000,"inceptionDate":"2023-04-18T16:00:00.000Z","name":"国泰海通沪深300指数增强型发起式证券投资基金","setUpDate":"2023-04-18T16:00:00.000Z","setUpAssetScale":10009999,"setUpShares":10009999,"pinyin":"gthths300zszqxfqszqtzjj","followedNum":4,"indexFundFlag":1,"indexId":1000000000300,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52120000","tickerId":52120000,"name":"上海国泰海通证券资产管理有限公司"},"index":{"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually"},"managers":[{"name":"胡崇海","stockType":"fund_manager","stockCode":"db20673613","exchange":"fm","tickerId":80308211550}],"hotMetrics":{"fss":{"stockId":3000000018257,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7394,"f_ind_h_s_r":0.2606,"f_h_a":88461,"f_h_s_a":27544,"f_ind_h_s_r_c_hy":0.1302,"f_ins_h_s_r_c_hy":-0.13019999999999998,"f_ind_h_s_r_c_1y":-0.017400000000000027,"f_ins_h_s_r_c_1y":0.01739999999999997,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000018257,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.4091644204851752,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.43634159016109475,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.20452520933547122,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.3984123984123984,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.4732573432704954,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.40394849785407727,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.47398513436249284,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.35394828791055205},"fp":{"stockId":3000000018257,"type":"fp","f_cagr_p_r_fs":0.11278012615442878,"f_p_r_d1":-0.003580177124552275,"f_p_r_m1":0.05894527058102095,"f_p_r_m3":0.03312892611426865,"f_p_r_m6":0.08157832928834252,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.5102880658436214,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.9,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.42990654205607476,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.45454545454545453,"f_p_r_fys":0.07635372029606535,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.29914529914529914,"f_p_r_y1":0.3578730096323961,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.09424083769633508,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y2":0.47265749920051103,"f_p_r_y3":0.37012793811365663},"ff":{"stockId":3000000018257,"type":"ff","f_m_f":1448976,"f_m_f_r":0.01,"f_c_f":217346,"f_c_f_r":0.0015,"f_m_a_c_f":1666322,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000018257,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.3815,"f_nv_cr":-0.0021668472372698977},"f_as":{"stockId":3000000018257,"type":"f_as","f_tas":1192597472.228,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018258,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"018258","tickerId":18258,"shortName":"国泰君安沪深300指数增强发起C","currency":"CNY","__csrcFundId":12611,"exchange":"jj","lastUpdated":"2026-04-24T17:08:41.012Z","fundCollectionId":4000052120000,"inceptionDate":"2023-04-18T16:00:00.000Z","indexFundFlag":1,"name":"国泰海通沪深300指数增强型发起式证券投资基金","status":"normal","setUpDate":"2023-04-18T16:00:00.000Z","setUpAssetScale":5010000,"setUpShares":5010000,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gthths300zszqxfqszqtzjj","__indexSourceEastMoney":1,"followedNum":4,"indexId":1000000000300}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018257,"stockId":300750,"holdings":224652,"marketCap":90242708,"netValueRatio":0.0456,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018257,"stockId":600519,"holdings":36500,"marketCap":52925000,"netValueRatio":0.0267,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018257,"stockId":300308,"holdings":83147,"marketCap":47344733,"netValueRatio":0.0239,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018257,"stockId":601318,"holdings":768600,"marketCap":43641108,"netValueRatio":0.0221,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018257,"stockId":300502,"holdings":89960,"marketCap":39837886,"netValueRatio":0.0201,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018257,"stockId":601398,"holdings":4849300,"marketCap":37048652,"netValueRatio":0.0187,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018257,"stockId":601899,"holdings":1055800,"marketCap":34545776,"netValueRatio":0.0175,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018257,"stockId":300274,"holdings":211480,"marketCap":31882724,"netValueRatio":0.0161,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018257,"stockId":651,"holdings":776600,"marketCap":29371012,"netValueRatio":0.0148,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018257,"stockId":600036,"holdings":716600,"marketCap":28176712,"netValueRatio":0.0142,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}}],"lastFsMetrics":{"latestTurnoverRate":8.196621962773449,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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":"69f0cfdd88f1672169d824c2","stockId":3000000018257,"source":"cn_info","declarationDate":"2023-04-19T16:00:00.000Z","appointmentDate":"2023-04-18T16:00:00.000Z","isEmployed":true,"managerId":7080308211550,"manager":{"_id":7080308211550,"name":"胡崇海","tickerId":80308211550,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20673613","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018257,"stockCode":"018257","shortName":"国泰海通沪深300指数增强发起A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18257,"currency":"CNY","exchange":"jj","inceptionDate":"2023-04-18T16:00:00.000Z","name":"国泰海通沪深300指数增强型发起式证券投资基金","followedNum":4},"fundHotMetrics":{"stockId":3000000018257,"type":"f_as","f_m_f":1448976,"f_m_f_r":0.01,"f_c_f":217346,"f_c_f_r":0.0015,"f_m_a_c_f":1666322,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":1192597472.228,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.0764,"managerCagr":0.1128,"managerTotalProfit":0.3815,"indexYearStartProfit":0.0277,"indexCagr":0.0484,"indexTotalProfit":0.1536}],"influencesList":[],"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3815},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3845},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3853},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3908},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3949},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3837},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3785},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3743},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3739},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3575},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3607},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3468},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3432},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3265},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3308},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2941},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2888},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2994},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3109},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.292},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3069},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3046},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2986},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3105},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2922},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2742},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3176},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3212},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3409},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.334},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.348},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3473},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3537},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.358},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3464},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3291},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3439},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3362},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3231},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3368},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3553},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3498},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3506},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3505},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3401},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3275},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3466},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3396},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3407},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3381},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3159},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3221},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3313},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.32},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3035},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3361},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3428},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3372},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3328},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3324},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3304},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3352},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3307},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3272},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3294},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3257},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3303},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3258},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3274},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3367},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.329},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3213},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3283},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3268},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.3079},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2835},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2917},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2911},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2969},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2948},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2915},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2881},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2853},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2759},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2736},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2764},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2531},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2684},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2742},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2663},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2762},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.278},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2817},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2706},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2579},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2558},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2609},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2653},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2543},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2508},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2486},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2415},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2279},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2292},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2586},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2628},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2569},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2665},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2727},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2909},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2773},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2757},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2845},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.282},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2868},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2677},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2644},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2754},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2701},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2849},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2919},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2773},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2834},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2674},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2537},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2505},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2524},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2346},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2268},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2526},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2488},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2315},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.242},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2471},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2647},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2478},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2444},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2291},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2414},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2397},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2294},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2315},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2272},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2263},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2425},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.235},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2364},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2362},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2402},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2124},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2111},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2171},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2169},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1931},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2199},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.228},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2389},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2334},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.227},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.21},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2299},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2325},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.2131},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.193},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1904},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1773},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1816},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1709},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1599},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1656},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.155},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.148},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1432},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1439},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1434},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1389},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1296},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1256},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1287},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1468},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1465},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.141},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1398},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1441},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1364},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1356},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1263},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1144},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1091},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1018},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1044},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1046},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1015},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0973},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.091},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0931},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0846},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0875},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0844},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0743},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0739},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0693},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0648},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0673},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0697},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.057},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0452},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0408},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0396},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0499},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0499},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0493},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0473},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0547},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.054},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.046},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0509},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0464},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0467},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0452},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0405},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0375},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0419},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0353},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0358},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.04},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0442},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0535},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0545},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0489},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0427},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0433},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0475},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0554},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0442},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0432},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0326},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.034},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0285},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0221},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.012},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0144},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0174},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0188},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0182},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0182},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0172},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0153},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0109},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0095},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0096},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.008},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0078},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0037},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9997},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9869},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9795},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9646},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0445},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0507},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0516},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0511},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0592},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0635},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0606},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.063},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0624},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0578},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0738},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0808},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0797},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0757},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0778},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.054},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0592},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0594},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0576},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0614},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0643},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0504},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0464},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0471},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0468},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0663},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0666},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0597},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0708},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0721},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0591},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.061},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0538},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0652},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0616},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0546},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0594},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.05},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0547},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0513},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0384},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0253},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0313},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0348},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0268},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0231},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0312},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0315},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0259},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0225},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0204},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0268},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9988},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0009},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0125},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.015},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0169},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0104},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.012},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.023},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0541},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0718},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0657},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0663},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0668},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0675},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0531},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0535},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0575},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0559},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0502},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0507},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0536},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0755},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0668},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0659},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0591},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0596},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0448},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0457},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0508},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0486},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0395},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0284},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0364},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0206},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0226},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0255},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0571},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0575},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0552},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0495},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0534},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0692},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0871},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0807},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0914},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0834},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0935},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0645},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0715},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0487},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.033},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0369},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0375},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.044},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0529},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0478},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0428},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0524},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0505},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0446},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0411},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.011},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.023},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0264},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0527},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0298},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0598},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0452},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.1288},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":1.0731},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9938},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9575},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9217},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9103},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8764},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8719},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8692},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8625},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8584},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8619},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8651},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8698},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8677},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8775},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8854},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.884},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8912},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8888},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8994},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8896},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8905},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8945},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9001},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9001},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8954},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.897},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8989},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9062},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9023},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9012},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8931},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8996},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8967},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8968},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8995},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8978},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8977},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.8965},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9087},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9163},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9204},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9009},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9056},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9079},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9031},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9076},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9139},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9324},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.94},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9366},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9327},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9363},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9324},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.933},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9309},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9172},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9198},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9075},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9151},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9183},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9243},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9273},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9291},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.923},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9231},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9171},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9236},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9167},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.919},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9248},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9257},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9332},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9364},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9326},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9342},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9297},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9351},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9327},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9417},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9443},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9447},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.951},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9443},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9447},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9467},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9517},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9521},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9556},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9445},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9522},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9636},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9638},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9662},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9625},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9525},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9485},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9549},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9542},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9547},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9542},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.947},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9549},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9552},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018257,"lxr_nv_fc":0.9408}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39}]}