window.pageData = {"fund":{"_id":3000000018529,"name":"华宝大健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018529","tickerId":18529,"shortName":"华宝大健康混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050220000,"inceptionDate":"2023-05-22T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbdjkhhxzqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"张金涛","stockType":"fund_manager","stockCode":"db20382169","exchange":"fm","tickerId":261020150250}],"hotMetrics":{"fss":{"stockId":3000000018529,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7027,"f_ind_h_s_r":0.2973,"f_h_a":10179,"f_h_s_a":6194,"f_ind_h_s_r_c_hy":-0.40339999999999987,"f_ins_h_s_r_c_hy":0.4034,"f_ind_h_s_r_c_1y":-0.7027,"f_ins_h_s_r_c_1y":0.7027,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018529,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.6632959217690855,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.41172624237140365,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.6602478972996901,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.8970084494176752,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.6196083143097441,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.2873929277399517,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.35807916937053863},"fp":{"stockId":3000000018529,"type":"fp","f_p_r_d1":-0.0008351228823668677,"f_cagr_p_r_fs":0.09965164500365797,"f_p_r_m1":0.07368903137165095,"f_p_r_m3":-0.02341081396317668,"f_p_r_m6":-0.051234318089843245,"f_p_r_fys":0.0178439630095939,"f_p_r_y1":0.1743137647765971,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.506586980271192},"ff":{"stockId":3000000018529,"type":"ff","f_m_f":484451,"f_m_f_r":0.012,"f_c_f":80741,"f_c_f_r":0.002,"f_m_a_c_f":565192,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018529,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.3444,"f_nv_cr":0.007434145502986489},"f_as":{"stockId":3000000018529,"type":"f_as","f_tas":92590055.6728,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006881,"stockCode":"006881","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-01-31T16:00:00.000Z","setUpScale":838557000,"market":"a","tickerId":6881,"custody":"中国建设银行股份有限公司","name":"华宝大健康混合型证券投资基金","shortName":"华宝大健康混合A","fundSecondLevel":"hybrid","__csrcFundId":6085,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:45.700Z","masterFundFlag":1,"inceptionDate":"2019-03-28T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝大健康混合","pinyin":"hbdjkhhxzqtzjj"},{"_id":3000000025557,"name":"华宝大健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025557","tickerId":25557,"shortName":"华宝大健康混合D","currency":"CNY","__csrcFundId":6085,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-29T07:57:55.555Z","inceptionDate":"2025-09-14T16:00:00.000Z","pinyin":"hbdjkhhxzqtzjj","fundCollectionId":4000050220000,"followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006881,"stockId":1000000000006990,"holdings":50300,"marketCap":20429697,"netValueRatio":0.0935,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006881,"stockId":1000000000001801,"holdings":251500,"marketCap":18853057,"netValueRatio":0.0863,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006881,"stockId":1000000000001530,"holdings":937000,"marketCap":18730618,"netValueRatio":0.0857,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006881,"stockId":1000000000001093,"holdings":2134000,"marketCap":17146359,"netValueRatio":0.0785,"quarterlyChange":0.07947805456702262,"stock":{"stockCode":"01093","exchange":"hk","stockType":"company","tickerId":1093,"name":"石药集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006881,"stockId":2653,"holdings":289813,"marketCap":15731049,"netValueRatio":0.072,"quarterlyChange":0.057677318784099096,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006881,"stockId":600276,"holdings":280300,"marketCap":15478166,"netValueRatio":0.0708,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006881,"stockId":300765,"holdings":373600,"marketCap":11865536,"netValueRatio":0.0543,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006881,"stockId":688331,"holdings":69082,"marketCap":8895689,"netValueRatio":0.0407,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006881,"stockId":2294,"holdings":140200,"marketCap":8595662,"netValueRatio":0.0393,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006881,"stockId":1000000000009606,"holdings":32200,"marketCap":8387142,"netValueRatio":0.0384,"quarterlyChange":-0.010731052984573997,"stock":{"exchange":"hk","stockType":"company","stockCode":"09606","tickerId":9606,"name":"映恩生物-B"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48234,"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":"69eb8835268fdedf352694c6","stockId":3000000018529,"source":"cn_info","declarationDate":"2025-08-15T16:00:00.000Z","appointmentDate":"2023-05-22T16:00:00.000Z","departureDate":"2025-08-15T16:00:00.000Z","isEmployed":false,"managerId":7261020150250,"manager":{"_id":7261020150250,"name":"张金涛","tickerId":261020150250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20382169","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018529,"name":"华宝大健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018529","tickerId":18529,"shortName":"华宝大健康混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-05-22T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000018529,"type":"f_as","f_m_f":484451,"f_m_f_r":0.012,"f_c_f":80741,"f_c_f_r":0.002,"f_m_a_c_f":565192,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":92590055.6728,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.0178,"managerCagr":0.2425,"managerTotalProfit":0.6224,"indexYearStartProfit":0.0301,"indexCagr":0.0325,"indexTotalProfit":0.0739},{"_id":"69eb8835268fdedf352694c7","stockId":3000000018529,"source":"cn_info","declarationDate":"2026-03-02T16:00:00.000Z","appointmentDate":"2026-03-02T16:00:00.000Z","isEmployed":true,"managerId":7261020150250,"manager":{"_id":7261020150250,"name":"张金涛","tickerId":261020150250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20382169","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018529,"name":"华宝大健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018529","tickerId":18529,"shortName":"华宝大健康混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-05-22T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000018529,"type":"f_as","f_m_f":484451,"f_m_f_r":0.012,"f_c_f":80741,"f_c_f_r":0.002,"f_m_a_c_f":565192,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":92590055.6728,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":0.0178,"managerCagr":0.1167,"managerTotalProfit":0.1167,"indexYearStartProfit":0.0301,"indexCagr":0.0244,"indexTotalProfit":0.0244},{"_id":"69eb8835268fdedf352694c8","stockId":3000000018529,"source":"cn_info","declarationDate":"2026-03-02T16:00:00.000Z","appointmentDate":"2023-05-22T16:00:00.000Z","departureDate":"2026-03-02T16:00:00.000Z","isEmployed":false,"managerId":7001726238810,"manager":{"_id":7001726238810,"name":"齐震","tickerId":1726238810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20895711","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018529,"name":"华宝大健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018529","tickerId":18529,"shortName":"华宝大健康混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-05-22T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000018529,"type":"f_as","f_m_f":484451,"f_m_f_r":0.012,"f_c_f":80741,"f_c_f_r":0.002,"f_m_a_c_f":565192,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":92590055.6728,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":0.0178,"managerCagr":0.062,"managerTotalProfit":0.1817,"indexYearStartProfit":0.0301,"indexCagr":0.0647,"indexTotalProfit":0.1898}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3444},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3271},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4124},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4053},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4302},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4456},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4854},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4923},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3908},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4198},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4194},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4075},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4634},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4908},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.499},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5223},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5003},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3206},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3555},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3414},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.1643},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.1999},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.1835},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.115},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.1991},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2397},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2759},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2509},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2132},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.1375},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.1677},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.232},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2761},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.1685},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2037},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.0988},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.0593},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.0994},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.1674},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2339},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2208},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2953},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3039},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3303},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3511},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3875},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3915},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3222},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.289},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2981},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3015},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2816},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2626},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3438},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3976},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.414},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3729},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3528},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4006},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3655},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4301},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4421},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4772},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5418},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5408},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.57},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.6146},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.588},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5973},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5503},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5607},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4488},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4335},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3033},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3233},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3572},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.408},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4172},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4255},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4434},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4161},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4192},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3496},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3525},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.337},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3703},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4876},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.483},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4827},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4826},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5093},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5447},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5491},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5032},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5322},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.569},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.6068},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.604},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.6053},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5562},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5425},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4637},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5484},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5194},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5371},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5545},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.6185},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.6211},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4972},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4418},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4476},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4187},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4879},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.497},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5109},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5983},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.571},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3999},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4298},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4544},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4916},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.471},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4678},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5269},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5822},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5714},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5669},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.608},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5461},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4793},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.6145},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.6412},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.703},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7733},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7223},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.718},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8037},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.78},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7551},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.795},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.764},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.817},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7856},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7983},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8284},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8588},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8184},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8657},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.9347},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.9913},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":3.0421},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8996},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":3.0191},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.933},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.9336},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7895},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7056},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7412},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.88},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.9197},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8913},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.862},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8017},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8696},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.9057},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8824},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8411},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8234},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.721},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7712},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7576},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7595},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8628},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8598},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8087},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8331},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8731},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8412},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.8763},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.781},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.6749},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7256},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7046},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7143},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7285},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7546},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.7008},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5709},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.5583},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4626},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4125},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3746},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3864},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.351},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3907},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4507},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4142},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.33},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3548},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2812},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2677},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2814},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3263},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3236},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2921},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2437},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2496},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3026},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2977},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4302},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4262},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4824},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3961},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.4258},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.3773},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.285},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2307},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2776},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.2293},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.1816},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.1533},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.0471},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.0629},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.0234},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.0718},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.0839},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.0909},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.0515},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9584},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9302},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.892},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.8898},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.8908},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.8661},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9447},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9239},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.927},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9887},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9992},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9668},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9494},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9489},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9964},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9658},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":2.0073},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9366},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.8757},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.8869},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.8872},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.9221},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.935},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.8936},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.821},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.7356},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.7267},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.7043},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.8958},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.8989},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.8869},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.78},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.7867},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.7544},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6541},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6502},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6565},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6795},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.7172},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.7073},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6932},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6736},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6705},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6457},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6455},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6843},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.675},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6764},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6851},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6544},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6478},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6384},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6371},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6654},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6283},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5671},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5697},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5812},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4951},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4766},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4716},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4605},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4674},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4415},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4518},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4555},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.475},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4562},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4505},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4232},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4332},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4401},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4303},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4381},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4377},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4478},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4236},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4067},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.421},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4507},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4085},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.3912},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.3977},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4198},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4381},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4363},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4522},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4698},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4888},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4959},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4885},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4908},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4998},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.492},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5229},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5193},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.531},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5385},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5502},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5801},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6137},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6124},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6232},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6424},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6448},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6351},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6453},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6793},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6792},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6504},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6348},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6601},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5908},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5716},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5559},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6227},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.614},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5192},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5064},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5515},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5758},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6134},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.637},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6327},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.623},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6329},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6165},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6248},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6082},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5898},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5649},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5822},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6117},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6469},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6407},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6266},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6439},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6471},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6631},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6567},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6055},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5872},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5956},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6313},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5989},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6609},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6591},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.7662},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6494},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5029},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4255},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.3839},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.3714},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.3569},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.3831},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4147},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.441},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4318},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4431},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4711},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4426},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4499},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4529},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4762},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4629},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4566},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4419},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4496},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4537},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4478},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.453},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4418},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.437},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4504},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.44},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4364},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4525},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4647},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4497},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4434},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4639},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.47},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4563},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.466},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4595},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4676},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4328},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4393},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.437},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4512},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.3848},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4054},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4175},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.424},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4292},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4473},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4987},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.477},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.483},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4707},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4447},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.45},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.472},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4371},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4006},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.403},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4094},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4626},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.3917},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4156},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4249},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.444},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.446},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4461},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4674},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5003},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4709},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.4947},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5244},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5147},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5304},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5443},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5565},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5459},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5654},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5477},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5547},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5327},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5465},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5747},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5845},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5558},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5642},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5394},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.541},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.555},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5587},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5494},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5713},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.5911},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6037},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6142},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6208},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6127},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6277},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6533},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6399},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6617},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6611},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.639},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.658},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6669},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6198},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018529,"lxr_nv_fc":1.6198}],"priceMetricsList":[{"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},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}