window.pageData = {"fund":{"_id":3000000020016,"name":"鹏华国证ESG300交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020016","tickerId":20016,"shortName":"鹏华国证ESG300ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-06-12T16:00:00.000Z","pinyin":"phgzesg300jyxkfszszqtzjjljjj","fundCollectionId":4000050060000,"followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"钟成亮","stockType":"fund_manager","stockCode":"j101020561","exchange":"fm","tickerId":260312258090}],"targetFunds":[{"shortName":"ESGETF(159717)","stockType":"fund","stockCode":"159717","exchange":"sz","tickerId":159717}],"hotMetrics":{"fss":{"stockId":3000000020016,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1527,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000020016,"type":"fpr","f_p_r_fys_ssc":5548,"f_p_r_fys_ssrp":0.6057328285559762,"f_p_r_m1_ssc":5985,"f_p_r_m1_ssrp":0.6482286096256684,"f_p_r_m3_ssc":5790,"f_p_r_m3_ssrp":0.5779927448609432,"f_p_r_m6_ssc":5560,"f_p_r_m6_ssrp":0.5857168555495593,"f_cagr_p_r_fs_ssc":6108,"f_cagr_p_r_fs_ssrp":0.1665302112330113,"f_p_r_y1_ssc":4827,"f_p_r_y1_ssrp":0.6021549937836718,"f_p_r_y2_ssc":3638,"f_p_r_y2_ssrp":0.4368985427550179},"fp":{"stockId":3000000020016,"type":"fp","f_p_r_d1":-0.002819047619047721,"f_cagr_p_r_fs":0.23821510173253024,"f_p_r_m1":-0.008463790250731407,"f_p_r_m3":-0.0052352678286404775,"f_p_r_m6":-0.03511270745603179,"f_p_r_fys":-0.007453178748885181,"last_data_date":"2026-07-09T16:00:00.000Z","f_p_r_y1":0.16737843710197042,"f_i_d":"2024-06-12T16:00:00.000Z","f_p_r_y2":0.602653774943428},"ff":{"stockId":3000000020016,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-27T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-07T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020016,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":1.5581,"f_nv_cr":-0.013735915938726473},"f_as":{"stockId":3000000020016,"type":"f_as","f_tas":15098721.7524,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020014,"__csrcFundId":13876,"stockCode":"020014","masterFundShortName":"鹏华国证ESG300ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20014,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-01T02:19:46.977Z","status":"normal","exchange":"jj","shortName":"鹏华国证ESG300ETF联接(020014)","name":"鹏华国证ESG300交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050060000,"pinyin":"phgzesg300jyxkfszszqtzjjljjj","setUpAssetScale":7294206.38,"setUpDate":"2024-06-06T16:00:00.000Z","setUpShares":7294206.38,"inceptionDate":"2024-06-12T16:00:00.000Z","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1},{"_id":3000000022795,"name":"鹏华国证ESG300交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022795","tickerId":22795,"shortName":"鹏华国证ESG300ETF联接I","currency":"CNY","__csrcFundId":13876,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:43.097Z","inceptionDate":"2024-12-08T16:00:00.000Z","pinyin":"phgzesg300jyxkfszszqtzjjljjj","fundCollectionId":4000050060000}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48934,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a51030865846c9e01375b23","stockId":3000000020016,"source":"cn_info","declarationDate":"2025-10-15T16:00:00.000Z","appointmentDate":"2024-06-06T16:00:00.000Z","departureDate":"2025-10-15T16:00:00.000Z","isEmployed":false,"managerId":7122525206220,"manager":{"_id":7122525206220,"name":"罗英宇","tickerId":122525206220,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781172","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020016,"name":"鹏华国证ESG300交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"020016","tickerId":20016,"shortName":"鹏华国证ESG300ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2024-06-12T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000020016,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-27T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-07T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":15098721.7524,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":-0.0075,"managerCagr":0.382,"managerTotalProfit":0.5434,"indexYearStartProfit":0.0326,"indexCagr":0.2228,"indexTotalProfit":0.3098},{"_id":"6a51030865846c9e01375b24","stockId":3000000020016,"source":"cn_info","declarationDate":"2025-10-15T16:00:00.000Z","appointmentDate":"2025-10-15T16:00:00.000Z","isEmployed":true,"managerId":7260312258090,"manager":{"_id":7260312258090,"name":"钟成亮","tickerId":260312258090,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020561","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020016,"name":"鹏华国证ESG300交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"020016","tickerId":20016,"shortName":"鹏华国证ESG300ETF联接C","currency":"CNY","exchange":"jj","inceptionDate":"2024-06-12T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000020016,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-27T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-07T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":15098721.7524,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":-0.0075,"managerCagr":0.0094,"managerTotalProfit":0.0094,"indexYearStartProfit":0.0326,"indexCagr":0.0352,"indexTotalProfit":0.0352}],"influencesList":[],"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5581},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5798},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5473},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5624},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5797},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5873},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5786},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6161},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6234},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6088},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5937},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6411},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6269},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6179},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6642},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6255},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6242},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6139},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6139},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5796},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.563},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5714},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5913},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5669},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5988},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6214},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6323},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6274},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6095},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6216},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6266},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6267},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6345},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6316},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6145},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.596},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6186},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6202},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6156},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6206},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6414},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6661},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6533},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6603},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6361},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6429},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6371},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.614},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6205},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.601},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6091},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6093},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6108},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6165},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6071},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6003},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5908},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5967},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5814},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5853},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5676},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5663},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5445},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5541},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5061},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5079},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5222},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5371},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5159},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5278},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.534},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5237},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5381},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5219},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5084},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5523},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5578},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5842},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5812},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.593},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5932},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6009},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.605},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.592},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5713},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5829},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5784},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5665},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5816},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6045},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6015},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6035},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6101},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6013},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5884},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6105},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6082},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6099},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6104},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5892},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5933},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.605},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.59},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5669},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6005},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6176},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6087},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6062},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6059},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6063},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6027},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6035},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6035},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6088},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6074},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6123},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6081},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6139},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6242},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6148},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6063},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6174},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.6222},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5992},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5698},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5749},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5713},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.579},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5714},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5662},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5592},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5558},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5412},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.534},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5421},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5162},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.534},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5428},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5319},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5427},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5444},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5521},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5408},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5274},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5226},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5311},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5379},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5232},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5189},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5215},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5114},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4959},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4982},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5333},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.542},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5358},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5489},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5573},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5794},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5593},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5602},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5716},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5682},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5722},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5519},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5454},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5616},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5587},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5806},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5896},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5647},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5717},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.556},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.538},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5324},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5384},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.516},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5079},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5436},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5403},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5173},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5369},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5474},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5786},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5557},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5472},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5241},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5405},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5321},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.517},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5183},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5122},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5108},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5247},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5121},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5121},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5065},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.5141},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4851},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4843},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4963},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4887},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4533},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.478},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4831},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4943},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4864},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4683},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4487},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4707},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4721},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4439},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.422},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4182},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4035},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.4098},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3994},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3893},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3918},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3801},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3759},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3688},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3708},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3722},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3693},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3599},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3557},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3623},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3859},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3876},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.382},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3785},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3865},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3751},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3776},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3646},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3546},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3467},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3362},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3404},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3397},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3382},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3347},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.328},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3297},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3167},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3225},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3195},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3097},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3098},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3068},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3013},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3054},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3103},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2938},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2787},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2756},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2738},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.285},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2837},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2842},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.282},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2921},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2926},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2821},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2877},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2847},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2862},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.284},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2783},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2747},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2817},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2747},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2756},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2819},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2901},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2998},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3019},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2952},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2883},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2921},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2972},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3077},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2937},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2915},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2773},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2786},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.271},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2646},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2533},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2539},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2562},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2596},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2581},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2586},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2565},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2561},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.252},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2509},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.251},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2505},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.25},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2474},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2441},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2277},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2195},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2017},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2888},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2971},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2991},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.299},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3089},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3144},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3106},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3149},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3153},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3098},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.329},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3412},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.338},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3344},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3371},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3053},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3093},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3134},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3088},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3125},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3156},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2993},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.296},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2993},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2978},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3208},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.317},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3059},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3201},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3239},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3121},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3154},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3049},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3145},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3137},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3028},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3057},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2929},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2992},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2973},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2797},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2644},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2721},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2772},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2673},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2652},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2776},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2765},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2693},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2655},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2637},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2717},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2415},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2435},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2579},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2606},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.264},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2584},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2607},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2746},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3089},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3275},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3226},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3241},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3248},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3259},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3105},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3096},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3149},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3152},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3106},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3065},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3148},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3446},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3321},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3329},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3241},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3263},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3095},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3135},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3214},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3203},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3103},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.298},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3087},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.29},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2916},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2963},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3342},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3345},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3309},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3225},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3274},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3502},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3725},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3668},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3781},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3718},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3866},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3482},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3587},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3284},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3109},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3091},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3089},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3208},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3343},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3317},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3211},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3359},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3307},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3216},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.319},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2751},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2907},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.2992},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3323},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3103},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3654},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3522},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3728},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.3015},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.0576},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.0128},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9727},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9601},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9218},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9192},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9185},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9122},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.908},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9117},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9154},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9162},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9159},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9261},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9346},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9326},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9383},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9356},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9501},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9374},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9386},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9431},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9474},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.948},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9434},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9456},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9484},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9547},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9525},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9512},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9431},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9509},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9499},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9502},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9527},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9512},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.951},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9505},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9598},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9692},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9774},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9563},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9624},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9693},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9648},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9694},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9756},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9952},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":1.002},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9979},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9927},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9917},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020016,"lxr_nv_fc":0.9865}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"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}]}