window.pageData = {"fund":{"_id":3000000018583,"name":"华泰紫金碳中和混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018583","tickerId":18583,"shortName":"华泰紫金碳中和混合发起C","currency":"CNY","exchange":"jj","fundCollectionId":4000051430000,"inceptionDate":"2023-08-08T16:00:00.000Z","setUpDate":"2023-08-08T16:00:00.000Z","setUpAssetScale":95781189.99,"setUpShares":95781189.99,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htzjtzhhhxfqszqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51430000","tickerId":51430000,"name":"华泰证券（上海）资产管理有限公司"},"managers":[{"name":"郑栋","stockType":"fund_manager","stockCode":"8801623557","exchange":"fm","tickerId":2604202770}],"hotMetrics":{"fss":{"stockId":3000000018583,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3232,"f_ind_h_s_r":0.6768000000000001,"f_h_a":488,"f_h_s_a":21967,"f_ind_h_s_r_c_hy":-0.09629999999999994,"f_ins_h_s_r_c_hy":0.09629999999999997,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.2367999999999999,"f_ins_h_s_r_c_1y":0.23679999999999998},"fpr":{"stockId":3000000018583,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5533948216468496,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.5055579773321709,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.3954183266932271,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.3963233614980589,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.5329808963114262,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.16450691851526467,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.5410772225827385},"fp":{"stockId":3000000018583,"type":"fp","f_p_r_d1":-0.0012812847014607165,"f_cagr_p_r_fs":0.14464145425589625,"f_p_r_m1":0.05583265093426637,"f_p_r_m3":0.005316132690671882,"f_p_r_fys":0.033520367266632656,"f_p_r_m6":0.07875714998547445,"f_p_r_y1":0.2404630433996673,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.3140472978165887},"ff":{"stockId":3000000018583,"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":"2025-03-05T16:00:00.000Z","f_c_f":33944,"f_m_a_c_f":237610,"f_m_f":203666,"f_c_fr":0.002,"f_fr_d":"2025-08-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018583,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.4183,"f_nv_cr":0.004390623893491874},"f_as":{"stockId":3000000018583,"type":"f_as","f_tas":13385925.6906,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018582,"__csrcFundId":12780,"stockCode":"018582","shortName":"华泰紫金碳中和混合发起A","masterFundShortName":"华泰紫金碳中和混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18582,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:42.457Z","status":"normal","exchange":"jj","fundCollectionId":4000051430000,"name":"华泰紫金碳中和混合型发起式证券投资基金","inceptionDate":"2023-08-08T16:00:00.000Z","setUpDate":"2023-08-08T16:00:00.000Z","setUpAssetScale":15079332.51,"setUpShares":15079332.51,"pinyin":"htzjtzhhhxfqszqtzjj","followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018582,"stockId":2595,"holdings":24100,"marketCap":1908238,"netValueRatio":0.0659,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018582,"stockId":2850,"holdings":9700,"marketCap":1736300,"netValueRatio":0.06,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018582,"stockId":601899,"holdings":43600,"marketCap":1426592,"netValueRatio":0.0493,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018582,"stockId":600941,"holdings":14000,"marketCap":1313060,"netValueRatio":0.0454,"quarterlyChange":-0.07184562097971203,"stock":{"stockCode":"600941","tickerId":600941,"exchange":"sh","stockType":"company","name":"中国移动"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018582,"stockId":603606,"holdings":20300,"marketCap":1228962,"netValueRatio":0.0425,"quarterlyChange":0.013221757322175787,"stock":{"stockCode":"603606","exchange":"sh","stockType":"company","tickerId":603606,"name":"东方电缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018582,"stockId":600066,"holdings":28600,"marketCap":1025596,"netValueRatio":0.0354,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018582,"stockId":1000000000002688,"holdings":18100,"marketCap":1012421,"netValueRatio":0.035,"quarterlyChange":-0.08453757225433567,"stock":{"stockCode":"02688","exchange":"hk","stockType":"company","tickerId":2688,"name":"新奥能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018582,"stockId":2396,"holdings":39500,"marketCap":1006460,"netValueRatio":0.0348,"quarterlyChange":-0.1590759075907594,"stock":{"stockCode":"002396","exchange":"sz","stockType":"company","tickerId":2396,"name":"星网锐捷"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018582,"stockId":300750,"holdings":2460,"marketCap":988182,"netValueRatio":0.0341,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018582,"stockId":1000000000001157,"holdings":122000,"marketCap":931777,"netValueRatio":0.0322,"quarterlyChange":0.11516277630797211,"stock":{"stockCode":"01157","exchange":"hk","stockType":"company","tickerId":1157,"name":"中联重科"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48228,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb8838268fdedf35269530","stockId":3000000018583,"source":"cn_info","declarationDate":"2025-03-05T16:00:00.000Z","appointmentDate":"2025-03-04T16:00:00.000Z","isEmployed":true,"managerId":7002604202770,"manager":{"_id":7002604202770,"name":"郑栋","tickerId":2604202770,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801623557","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018583,"name":"华泰紫金碳中和混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018583","tickerId":18583,"shortName":"华泰紫金碳中和混合发起C","currency":"CNY","exchange":"jj","inceptionDate":"2023-08-08T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000018583,"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":"2025-03-05T16:00:00.000Z","f_c_f":33944,"f_m_a_c_f":237610,"f_m_f":203666,"f_c_fr":0.002,"f_fr_d":"2025-08-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":13385925.6906,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.0335,"managerCagr":0.1932,"managerTotalProfit":0.2231,"indexYearStartProfit":0.0301,"indexCagr":0.1924,"indexTotalProfit":0.2221},{"_id":"69eb8838268fdedf35269531","stockId":3000000018583,"source":"cn_info","declarationDate":"2025-03-05T16:00:00.000Z","appointmentDate":"2023-08-08T16:00:00.000Z","departureDate":"2025-03-04T16:00:00.000Z","isEmployed":false,"managerId":7230819236940,"manager":{"_id":7230819236940,"name":"王海山","tickerId":230819236940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20166302","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018583,"name":"华泰紫金碳中和混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018583","tickerId":18583,"shortName":"华泰紫金碳中和混合发起C","currency":"CNY","exchange":"jj","inceptionDate":"2023-08-08T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000018583,"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":"2025-03-05T16:00:00.000Z","f_c_f":33944,"f_m_a_c_f":237610,"f_m_f":203666,"f_c_fr":0.002,"f_fr_d":"2025-08-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":13385925.6906,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.0335,"managerCagr":0.1102,"managerTotalProfit":0.1786,"indexYearStartProfit":0.0301,"indexCagr":-0.0105,"indexTotalProfit":-0.0164}],"influencesList":[{"stockId":3000000018583,"date":"2025-11-17T16:00:00.000Z","exDate":"2025-11-17T16:00:00.000Z","dividend":0.01,"currency":"CNY","influenceDate":"2025-11-17T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000018583,"date":"2024-12-29T16:00:00.000Z","exDate":"2024-12-29T16:00:00.000Z","dividend":0.01,"currency":"CNY","influenceDate":"2024-12-29T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4183},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4121},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4215},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4096},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4007},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4064},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4098},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3824},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3891},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3751},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3818},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.371},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3769},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3338},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3384},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3507},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.362},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3422},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.354},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3468},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3402},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3609},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3433},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3218},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3607},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3694},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4004},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.402},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4185},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.426},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4421},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4467},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4386},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4221},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4416},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4352},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4167},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4254},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4535},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4441},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4441},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4342},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4318},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4108},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4369},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4216},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4099},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3972},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3718},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3732},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3922},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.381},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3387},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3757},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4053},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.412},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4099},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3994},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4108},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3974},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4045},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3959},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.4038},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3899},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3887},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3939},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3951},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3934},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3964},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3734},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3873},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3916},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3846},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3723},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3749},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.368},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3715},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3681},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3548},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3474},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3452},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3343},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3289},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3411},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3292},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3459},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3665},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3431},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3467},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3338},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3412},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3334},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3111},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2995},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3023},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3075},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2951},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2865},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2862},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2861},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2785},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2735},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3012},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3087},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3103},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3301},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3394},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3607},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3442},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3557},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3522},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3618},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3621},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3407},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3195},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3317},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3327},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3364},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3423},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3224},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3275},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3148},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3046},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2996},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3068},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2922},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2847},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.32},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3363},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3122},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3383},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.351},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3567},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3473},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.334},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3142},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3197},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3189},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3056},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3001},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2974},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2964},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3069},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2988},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2962},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3035},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3088},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2889},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2943},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.3006},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2828},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2492},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2621},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2605},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2669},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2597},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.26},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.254},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2757},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.274},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2559},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2512},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2483},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2408},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2413},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2418},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2238},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.233},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2306},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2231},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2202},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2119},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2149},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2079},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1991},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1969},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1984},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2201},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2164},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2172},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2174},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2253},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2251},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2368},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2152},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1976},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1966},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1943},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1917},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1939},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1836},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1814},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1831},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1857},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1816},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1819},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1818},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1815},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1747},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1736},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1707},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.168},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1719},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1675},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1577},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1607},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1617},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1751},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.173},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1765},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1733},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1786},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1798},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1747},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1781},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1771},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1745},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1711},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1664},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1598},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1674},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1622},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1582},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1608},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1698},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1701},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1752},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1723},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1621},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1648},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1621},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.169},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1698},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1697},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1636},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1576},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1577},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1483},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1376},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1413},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1429},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1403},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1434},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1456},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1399},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1355},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1281},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1249},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1263},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1349},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1267},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1229},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1204},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1037},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1001},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0858},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1762},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1994},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1918},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1878},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1961},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1913},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1878},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1914},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.188},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1789},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1817},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1881},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1852},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1724},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1709},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1606},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1624},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1634},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1603},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1618},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1618},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1596},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1512},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1412},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1363},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1488},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1445},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1343},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1487},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1552},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1446},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1465},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1426},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1451},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1416},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.129},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1378},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1304},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.133},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1357},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1295},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1261},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1478},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1459},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.137},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1405},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1489},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1534},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1403},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1278},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1246},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1262},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1038},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1178},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1302},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.13},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1213},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1204},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1194},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1278},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1463},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.147},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1393},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1357},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1387},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1378},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1251},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1172},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1224},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1216},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1136},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1136},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1122},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1213},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.117},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1161},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1194},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1109},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1049},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1084},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1085},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1034},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0997},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0933},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1016},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0892},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.092},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0894},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1103},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1112},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1116},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1027},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1067},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1117},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1263},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1154},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1255},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1304},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1388},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1274},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1362},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1275},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1217},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1213},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.127},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1335},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1432},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1438},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1446},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1548},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1561},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1484},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1597},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1315},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1401},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1363},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1588},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1547},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1694},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1511},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.2005},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1669},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1082},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0919},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0789},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0772},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0574},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0554},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0557},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0523},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0438},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0458},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0476},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0443},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0429},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0541},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0587},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0612},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.064},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0591},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0627},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0531},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0431},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0451},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0474},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0474},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0457},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0448},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.046},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0514},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0454},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0438},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0414},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0514},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0473},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0467},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0494},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0528},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0446},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0412},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0523},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.061},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0662},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0473},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0565},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0628},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0514},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0559},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0602},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0743},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0715},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.076},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0642},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0729},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0846},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0908},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0942},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0837},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0963},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0923},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.098},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1003},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1008},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1067},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1147},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1114},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1116},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0968},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1092},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1102},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.109},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1172},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1231},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1316},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1347},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1215},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1176},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1175},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1123},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1078},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1202},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1186},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1129},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1271},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1112},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1035},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1075},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1108},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1173},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1225},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1055},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1051},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1139},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1208},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1315},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.123},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1256},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1345},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1395},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1434},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1265},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.1088},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0918},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0968},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0968},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0781},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018583,"lxr_nv_fc":1.0733}],"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}]}