window.pageData = {"fund":{"_id":3000000018947,"name":"汇添富沪深300安中动态策略指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018947","tickerId":18947,"shortName":"汇添富沪深300安中指数C","currency":"CNY","exchange":"jj","fundCollectionId":4000050460000,"inceptionDate":"2023-07-31T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfhs300azdtclzsxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"吴振翔","stockType":"fund_manager","stockCode":"db20059913","exchange":"fm","tickerId":232624100070}],"hotMetrics":{"fss":{"stockId":3000000018947,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5015,"f_ind_h_s_r":0.4985,"f_h_a":1282,"f_h_s_a":107973,"f_ind_h_s_r_c_hy":0.13270000000000004,"f_ins_h_s_r_c_hy":-0.13270000000000004,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.4512,"f_ins_h_s_r_c_1y":-0.45120000000000005},"fpr":{"stockId":3000000018947,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.37398812736103615,"f_p_r_m1_ssc":5889,"f_p_r_m1_ssrp":0.28566576086956524,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.38218793828892006,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.41216216216216217,"f_p_r_y1_ssc":4741,"f_p_r_y1_ssrp":0.41877637130801687,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.39202269692923897,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.5623083356565375},"fp":{"stockId":3000000018947,"type":"fp","f_p_r_d1":-0.0025034013605441663,"f_cagr_p_r_fs":0.10602009923832001,"f_p_r_m1":-0.030009871668311594,"f_p_r_m3":0.01621643982956189,"f_p_r_fys":0.07355126300148629,"f_p_r_m6":0.08723554926086585,"f_p_r_y1":0.3427165892320301,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y2":0.39296852849447306},"ff":{"stockId":3000000018947,"type":"ff","f_m_f":10112977,"f_m_f_r":0.005,"f_c_f":2022595,"f_c_f_r":0.001,"f_m_a_c_f":12135572,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-14T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-13T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000018947,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":2.4565,"f_nv_cr":0.007670850767084847},"f_as":{"stockId":3000000018947,"type":"f_as","f_tas":40058597.592,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000368,"stockCode":"000368","stockType":"fund","areaCode":"cn","followedNum":43,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-10-17T16:00:00.000Z","setUpScale":274988000,"market":"a","tickerId":368,"custody":"中国工商银行股份有限公司","name":"汇添富沪深300安中动态策略指数型证券投资基金","shortName":"汇添富沪深300安中指数(000368)","fundSecondLevel":"company","__csrcFundId":3491,"fundStatus":"normal","lastUpdated":"2026-05-31T17:25:49.586Z","masterFundFlag":1,"inceptionDate":"2013-11-05T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富沪深300安中指数","pinyin":"htfhs300azdtclzsxzqtzjj","memoNum":1,"indexFundFlag":1},{"_id":3000000021924,"name":"汇添富沪深300安中动态策略指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021924","tickerId":21924,"shortName":"汇添富沪深300安中指数B","currency":"CNY","__csrcFundId":3491,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.649Z","inceptionDate":"2024-07-28T16:00:00.000Z","pinyin":"htfhs300azdtclzsxzqtzjj","fundCollectionId":4000050460000,"followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":600900,"holdings":1409771,"marketCap":38120207,"netValueRatio":0.0474,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":300308,"holdings":57018,"marketCap":32466619,"netValueRatio":0.0404,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":600519,"holdings":17608,"marketCap":25531600,"netValueRatio":0.0317,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":601088,"holdings":523186,"marketCap":24458945,"netValueRatio":0.0304,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":601857,"holdings":1819470,"marketCap":22179339,"netValueRatio":0.0276,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":300750,"holdings":51697,"marketCap":20766684,"netValueRatio":0.0258,"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":3000000000368,"stockId":300502,"holdings":45963,"marketCap":20354254,"netValueRatio":0.0253,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":600028,"holdings":2844083,"marketCap":16723208,"netValueRatio":0.0208,"quarterlyChange":-0.04854368932038844,"stock":{"stockCode":"600028","exchange":"sh","stockType":"company","tickerId":600028,"name":"中国石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":601225,"holdings":628422,"marketCap":16081318,"netValueRatio":0.02,"quarterlyChange":0.20028142589118292,"stock":{"stockCode":"601225","exchange":"sh","stockType":"company","tickerId":601225,"name":"陕西煤业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockId":600938,"holdings":372900,"marketCap":14916000,"netValueRatio":0.0185,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}}],"bondHoldings":[{"_id":"69e8f8a91398d79843fff688","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockCode":"019773","stockName":"25国债08","holdings":53000,"marketCap":5370354,"netValueRatio":0.0067,"lastUpdated":"2026-04-22T16:34:49.918Z"},{"_id":"69e8f8a91398d79843fff689","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000368,"stockCode":"019827","stockName":"26国债01","holdings":16000,"marketCap":1604224,"netValueRatio":0.002,"lastUpdated":"2026-04-22T16:34:49.922Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48722,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c1fe2adcf03e01889f508","stockId":3000000018947,"source":"cn_info","declarationDate":"2023-07-31T16:00:00.000Z","appointmentDate":"2023-07-31T16:00:00.000Z","isEmployed":true,"managerId":7232624100070,"manager":{"_id":7232624100070,"name":"吴振翔","tickerId":232624100070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20059913","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018947,"name":"汇添富沪深300安中动态策略指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018947","tickerId":18947,"shortName":"汇添富沪深300安中指数C","currency":"CNY","exchange":"jj","inceptionDate":"2023-07-31T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000018947,"type":"f_as","f_m_f":10112977,"f_m_f_r":0.005,"f_c_f":2022595,"f_c_f_r":0.001,"f_m_a_c_f":12135572,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-14T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-13T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":40058597.592,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":0.0736,"managerCagr":0.106,"managerTotalProfit":0.3344,"indexYearStartProfit":0.0318,"indexCagr":0.0642,"indexTotalProfit":0.1949}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4565},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4378},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4448},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4672},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4411},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.479},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.5181},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.5358},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.5234},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4955},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.5073},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.5101},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.5048},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.5219},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.5035},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.47},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4406},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4774},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4835},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4807},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4937},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.518},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.557},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.5325},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.5255},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4907},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.5021},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4939},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.471},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4752},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4512},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4511},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4595},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4747},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4711},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4563},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4437},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4343},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4351},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4104},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4173},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3998},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3992},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3733},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3846},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3281},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3259},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3429},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3563},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.327},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3542},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3558},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3457},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3667},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3481},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3332},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.39},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3886},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3998},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.389},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4115},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4091},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4173},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4162},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3967},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.389},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3927},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3901},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3771},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4042},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.4076},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3727},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3757},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3809},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3697},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3369},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.372},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3658},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3637},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3571},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3261},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3319},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.35},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3212},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2988},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3604},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3848},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3665},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3489},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3505},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3425},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3548},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3478},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3433},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3498},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3469},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.358},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3514},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3558},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3699},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3525},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.337},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3512},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3544},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3213},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2882},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2944},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2841},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2969},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2873},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2852},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2829},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.281},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2631},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2564},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2583},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2276},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2494},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2594},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2487},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2636},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2612},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2773},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2724},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2613},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2572},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.262},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2696},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2448},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2436},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2376},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2304},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2149},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2243},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2674},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2797},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2614},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2786},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2874},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3168},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.298},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2976},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3159},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3013},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3018},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2757},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.275},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2896},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2782},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3163},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3336},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3078},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3225},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2893},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2589},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2543},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2605},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2251},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2112},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2554},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2501},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2238},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2609},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2666},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.3073},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.265},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2516},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2241},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2475},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2252},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2064},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.21},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2012},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1969},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2167},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2054},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2089},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2088},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2192},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1701},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1623},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1822},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1787},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1256},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1909},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1945},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.2172},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1815},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1675},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1221},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1428},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.1481},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.098},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.0524},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.0414},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.0188},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.023},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.0002},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9873},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9947},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9716},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.959},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.949},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9502},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9501},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.944},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9328},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9268},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9419},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.97},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9662},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9488},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9489},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9578},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9456},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9472},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9284},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9163},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9049},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8909},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8921},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8815},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8758},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8724},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.865},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8672},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.85},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8599},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8565},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8481},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8499},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8479},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8375},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8393},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8444},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8242},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8075},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8077},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8076},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8193},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8169},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8192},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8189},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8295},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.826},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8149},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8235},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8177},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8166},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8124},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8038},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8057},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8131},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8064},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8038},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8124},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8194},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8331},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8331},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8225},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8124},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8165},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8261},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8356},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8151},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8117},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7994},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7998},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7922},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7832},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7705},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7696},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7736},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.777},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7748},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7774},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.776},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7762},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7684},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7706},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7728},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7681},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7684},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7627},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7604},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7395},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7241},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6915},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.809},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8196},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8248},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8221},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8304},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.838},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8305},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8334},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8345},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8258},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8509},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8646},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8703},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8597},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8633},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8253},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8308},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8362},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8329},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8375},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8456},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8199},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8124},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8122},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.817},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8523},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8516},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8388},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8587},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.864},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8411},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8435},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8354},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8522},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8503},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8361},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8456},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8331},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8389},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8326},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8102},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7884},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8029},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8086},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7958},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7989},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8062},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8054},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8033},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7996},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7921},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8049},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7649},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7685},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7925},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8011},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8026},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7926},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7984},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8159},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8642},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8912},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8851},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8916},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8889},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8852},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.866},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8646},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8734},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.864},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8527},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8483},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.856},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8931},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8779},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8753},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.869},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8705},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8489},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8525},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8589},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8611},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8462},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8267},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8425},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8131},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8171},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8264},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8798},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8789},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8729},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8629},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8736},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9014},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9351},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.921},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9409},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9277},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9441},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8927},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9017},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8603},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8392},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8392},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8457},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8622},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8819},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.878},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8677},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8878},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8826},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8695},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8644},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8079},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8281},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8414},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8899},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8587},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.91},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.8833},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":2.0212},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.9295},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.795},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7374},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6826},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6643},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6013},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.5925},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.5891},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.5802},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.5714},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.573},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.576},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.5877},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.5855},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6046},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6189},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6197},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6322},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6362},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6547},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6355},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6392},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6442},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6503},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6544},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6534},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6572},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6614},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6752},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6731},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6698},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6556},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6635},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6604},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6618},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6695},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6699},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6705},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.667},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6939},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7093},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7186},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.6918},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7078},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7122},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7104},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7259},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7279},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7628},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7781},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7722},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7612},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7731},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7561},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7495},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7547},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7383},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7515},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7294},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7325},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7361},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7425},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7475},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7492},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7352},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7353},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7259},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7381},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7238},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7351},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7441},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7478},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7585},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.7635},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018947,"lxr_nv_fc":1.761}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"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}]}