window.pageData = {"fund":{"_id":3000000018288,"name":"信澳优势产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018288","tickerId":18288,"shortName":"信澳优势产业混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050550000,"inceptionDate":"2023-05-28T16:00:00.000Z","setUpDate":"2023-05-28T16:00:00.000Z","setUpAssetScale":292387380.16,"setUpShares":292387380.16,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xayscyhhxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50550000","tickerId":50550000,"name":"信达澳亚基金管理有限公司"},"managers":[{"name":"吴清宇","stockType":"fund_manager","stockCode":"db20657367","exchange":"fm","tickerId":231725181170}],"hotMetrics":{"fss":{"stockId":3000000018288,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2693,"f_ind_h_s_r":0.7306999999999999,"f_h_a":5200,"f_h_s_a":22274,"f_ind_h_s_r_c_hy":-0.2693000000000001,"f_ins_h_s_r_c_hy":0.2693,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.2693000000000001,"f_ins_h_s_r_c_1y":0.2693},"fpr":{"stockId":3000000018288,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.034521158129175944,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.05393161471254449,"f_p_r_m3_ssc":9129,"f_p_r_m3_ssrp":0.02366345311130587,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.031496062992125984,"f_p_r_y1_ssc":8382,"f_p_r_y1_ssrp":0.013721512945949171,"f_cagr_p_r_fs_ssc":9234,"f_cagr_p_r_fs_ssrp":0.017545759774721108,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.005401929260450161,"f_p_r_y3_ssc":6993,"f_p_r_y3_ssrp":0.003432494279176201},"fp":{"stockId":3000000018288,"type":"fp","f_p_r_d1":-0.0020902407380711807,"f_cagr_p_r_fs":0.5593763185414495,"f_p_r_m1":0.1162183337686078,"f_p_r_m3":0.4740754933895379,"f_p_r_m6":0.6144547972802819,"f_p_r_fys":0.5740240608887797,"f_p_r_y1":2.030489246041127,"last_data_date":"2026-06-09T16:00:00.000Z","f_p_r_y2":3.521688021629248,"f_p_r_y3":2.8481392557022804},"ff":{"stockId":3000000018288,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-25T16:00:00.000Z","f_c_f":10369,"f_m_a_c_f":72587,"f_m_f":62218,"f_c_fr":0.002,"f_fr_d":"2025-12-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018288,"type":"f_nlacan","f_nv_d":"2026-06-09T16:00:00.000Z","f_nv":3.8466,"f_nv_cr":-0.024374159839703702},"f_as":{"stockId":3000000018288,"type":"f_as","f_tas":90749205.876,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018287,"__csrcFundId":12664,"stockCode":"018287","shortName":"信澳优势产业混合(018287)","masterFundShortName":"信澳优势产业混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18287,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:54:28.830Z","status":"normal","exchange":"jj","fundCollectionId":4000050550000,"name":"信澳优势产业混合型证券投资基金","inceptionDate":"2023-05-28T16:00:00.000Z","setUpDate":"2023-05-28T16:00:00.000Z","setUpAssetScale":43868511.71,"setUpShares":43868511.71,"pinyin":"xayscyhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018287,"stockId":301338,"holdings":77900,"marketCap":13159647,"netValueRatio":0.0993,"quarterlyChange":0.9172625127681311,"stock":{"name":"凯格精机","exchange":"sz","stockType":"company","stockCode":"301338","tickerId":301338}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018287,"stockId":301128,"holdings":88500,"marketCap":13100655,"netValueRatio":0.0989,"quarterlyChange":0.46695074819145743,"stock":{"stockCode":"301128","tickerId":301128,"exchange":"sz","stockType":"company","name":"强瑞技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018287,"stockId":2384,"holdings":123500,"marketCap":12757550,"netValueRatio":0.0963,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018287,"stockId":300308,"holdings":22100,"marketCap":12583961,"netValueRatio":0.095,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018287,"stockId":300502,"holdings":28400,"marketCap":12576656,"netValueRatio":0.0949,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018287,"stockId":2837,"holdings":147000,"marketCap":12399450,"netValueRatio":0.0936,"quarterlyChange":-0.21087098886705924,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018287,"stockId":301086,"holdings":92700,"marketCap":11872089,"netValueRatio":0.0896,"quarterlyChange":0.14460630976852307,"stock":{"stockCode":"301086","tickerId":301086,"exchange":"sz","stockType":"company","name":"鸿富瀚"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018287,"stockId":688668,"holdings":91991,"marketCap":11581666,"netValueRatio":0.0874,"quarterlyChange":0.015322580645161565,"stock":{"stockCode":"688668","tickerId":688668,"exchange":"sh","stockType":"company","name":"鼎通科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018287,"stockId":300857,"holdings":31600,"marketCap":6614512,"netValueRatio":0.0499,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000018287,"stockId":688766,"holdings":23374,"marketCap":5263591,"netValueRatio":0.0397,"quarterlyChange":0.7702224667872024,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48739,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a297c6ba0e5f15cf2a3e7fb","stockId":3000000018288,"source":"cn_info","declarationDate":"2023-05-29T16:00:00.000Z","appointmentDate":"2023-05-28T16:00:00.000Z","isEmployed":true,"managerId":7231725181170,"manager":{"_id":7231725181170,"name":"吴清宇","tickerId":231725181170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20657367","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018288,"name":"信澳优势产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018288","tickerId":18288,"shortName":"信澳优势产业混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-05-28T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000018288,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-25T16:00:00.000Z","f_c_f":10369,"f_m_a_c_f":72587,"f_m_f":62218,"f_c_fr":0.002,"f_fr_d":"2025-12-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":90749205.876,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.574,"managerCagr":0.5594,"managerTotalProfit":2.8466,"indexYearStartProfit":0.0256,"indexCagr":0.0731,"indexTotalProfit":0.2386}],"influencesList":[],"netValueList":[{"date":"2026-06-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.8466},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.9427},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.762},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.8872},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.9622},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.8526},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.7091},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.5429},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.7583},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.8162},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.6915},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.7523},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.8233},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.6812},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.4999},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.6899},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.5982},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.5717},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.557},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.6154},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.6345},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.5417},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.4986},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.4461},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.4521},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.3291},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.2488},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.2274},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.207},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.2698},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.2491},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.3207},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.371},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.2504},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.2248},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.2},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":3.086},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.9251},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.9556},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.8584},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.8497},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.7809},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.7167},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.493},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4905},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4286},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5065},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3772},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4167},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4081},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4275},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5041},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4634},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.421},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.577},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.6339},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.6502},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5063},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.6119},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5162},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5692},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5926},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.6095},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5078},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5696},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5827},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5188},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.503},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.6453},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.6118},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.63},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5532},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5613},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4951},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5293},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4525},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4856},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5301},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4785},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5086},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5638},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.6072},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5208},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.6812},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.6128},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.6838},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.6355},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5331},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5809},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5413},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5772},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4912},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.5215},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4636},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4225},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3672},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3465},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4116},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4197},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3999},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4689},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4224},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4535},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4438},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4991},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4858},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4888},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4918},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4975},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4352},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3904},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2695},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2836},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3547},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2119},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2598},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3414},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3027},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3826},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.4094},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3371},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2019},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1647},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1566},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1698},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.177},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1394},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1407},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1517},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.0904},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.0551},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.0457},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1453},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1473},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1807},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1901},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1633},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1582},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1387},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1592},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1861},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2232},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2408},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2102},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1863},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2267},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2315},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2963},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3721},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.235},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2157},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1621},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.0618},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.0992},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1073},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.0419},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.012},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1426},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1807},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.0975},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1809},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2351},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.3027},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2823},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2616},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1805},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2557},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2742},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2814},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2668},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2164},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2129},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2183},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.2137},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1763},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.1357},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":2.0595},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.9762},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.9526},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.9737},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.9396},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.8295},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.9041},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.9147},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.9743},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.9339},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.9145},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.8527},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.8507},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.8514},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.8295},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.7821},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.7982},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.8113},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.8454},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.7835},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.7191},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.7318},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.6836},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.6495},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.598},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.5876},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.6161},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.5931},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.5973},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.5697},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.5684},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.546},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.5584},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.5342},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4966},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4888},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4825},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4837},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.5075},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.5329},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.523},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.486},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.5056},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4421},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4271},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4156},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4164},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4255},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3903},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3995},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4087},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3768},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4108},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4074},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3871},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.356},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3379},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3252},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.326},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3302},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3507},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.371},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3229},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3256},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2912},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2828},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2695},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2693},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2719},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2633},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.248},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1724},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1416},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1454},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1627},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.149},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1357},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1538},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1435},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1539},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1636},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1639},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1642},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1716},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1568},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1785},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1789},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.191},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.177},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1901},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1891},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1961},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1613},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1569},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1635},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1644},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1614},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1661},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1618},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1884},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1574},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1586},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1613},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1861},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1994},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1995},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1758},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1391},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1081},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1407},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2668},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3102},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3062},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3086},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3094},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3054},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3094},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3583},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3584},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3833},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4041},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4396},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4392},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4292},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3974},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.409},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4018},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3845},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3874},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.385},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3751},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3436},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3311},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3348},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3978},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4426},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4251},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4507},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.471},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4082},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.4062},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3575},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.373},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3183},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3269},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3694},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3585},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3429},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3307},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3002},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2479},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2983},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3618},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3306},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3654},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3339},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2968},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2389},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2361},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2346},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2586},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2001},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2174},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2643},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.245},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2399},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1664},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1676},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1914},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2215},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2754},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3095},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3269},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2562},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2619},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.261},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2764},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2532},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2334},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2431},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.219},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2017},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2182},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2039},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1599},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1688},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1758},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1715},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1758},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1933},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.204},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1931},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1591},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1741},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1451},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1621},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1784},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.22},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2269},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2166},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1802},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2038},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2366},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2794},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2891},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.3137},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2512},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2321},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2282},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2321},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.188},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1531},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1805},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1745},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1722},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1749},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1851},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1966},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2118},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2334},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.2105},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1789},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.0844},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.0545},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.0886},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1076},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.0376},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.0862},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.0785},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.1789},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.0628},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9535},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9016},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.89},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8899},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8535},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8836},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8927},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8927},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.891},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9115},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9207},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8935},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8714},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8735},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8982},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8919},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9031},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.895},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9177},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8906},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8357},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8429},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8677},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8638},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8616},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.88},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8763},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8851},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8882},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8974},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8937},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9026},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.891},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.899},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8999},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9081},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9084},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8719},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9099},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9369},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9403},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9193},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9263},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9217},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9275},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9237},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9347},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9553},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9546},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9594},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9739},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":1.0211},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.984},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9751},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.983},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9671},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9537},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9063},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9007},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9007},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9016},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9115},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9275},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9204},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9205},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8953},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9071},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8783},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8993},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9272},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9279},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9471},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9518},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9361},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.9142},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8756},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018288,"lxr_nv_fc":0.8696}],"priceMetricsList":[{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"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}]}