window.pageData = {"fund":{"_id":3000000020180,"name":"金信深圳成长灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020180","tickerId":20180,"shortName":"金信深圳成长混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-27T16:00:00.000Z","fundCollectionId":4000051080000,"pinyin":"jxszczlhpzhhxfqszqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51080000","tickerId":51080000,"name":"金信基金管理有限公司"},"managers":[{"name":"黄飙","stockType":"fund_manager","stockCode":"db20464551","exchange":"fm","tickerId":802218630}],"hotMetrics":{"fss":{"stockId":3000000020180,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.970369,"f_ind_h_s_r":0.029630999999999998,"f_h_a":2587,"f_h_s_a":4377668,"f_ind_h_s_r_c_hy":-0.020063000000000004,"f_ins_h_s_r_c_hy":0.020062999999999942,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.014082999999999998,"f_ins_h_s_r_c_1y":-0.014082999999999957},"fpr":{"stockId":3000000020180,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.1730169340463458,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.08719052744886975,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.19099276791584485,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.16921520125927592,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.19081145584725537,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.07114239306984299,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.13717668253763995},"fp":{"stockId":3000000020180,"type":"fp","f_p_r_d1":0.003658160342016048,"f_cagr_p_r_fs":0.24331939596069319,"f_p_r_m1":0.0395756146850792,"f_p_r_fys":0.23111184975901544,"f_p_r_m3":0.14339517797054913,"f_p_r_m6":0.2648726179905736,"f_p_r_y1":0.6239038933707479,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y2":1.0292570677186053},"ff":{"stockId":3000000020180,"type":"ff","f_m_f":3956609,"f_m_f_r":0.012,"f_c_f":659434,"f_c_f_r":0.002,"f_m_a_c_f":4616043,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2023-12-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020180,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":3.7038,"f_nv_cr":0.0012705793301073243},"f_as":{"stockId":3000000020180,"type":"f_as","f_tas":542170589.0634,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002863,"stockCode":"002863","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-24T16:00:00.000Z","setUpScale":10066200,"market":"a","tickerId":2863,"custody":"招商银行股份有限公司","name":"金信深圳成长灵活配置混合型发起式证券投资基金","shortName":"金信深圳成长混合(002863)","fundSecondLevel":"hybrid","__csrcFundId":1224,"fundStatus":"normal","lastUpdated":"2026-04-30T18:40:37.308Z","masterFundFlag":1,"inceptionDate":"2016-12-21T16:00:00.000Z","fundCollectionId":4000051080000,"currency":"CNY","masterFundShortName":"金信深圳成长混合","pinyin":"jxszczlhpzhhxfqszqtzjj","memoNum":3},{"_id":3000000025129,"name":"金信深圳成长灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025129","tickerId":25129,"shortName":"金信深圳成长混合E","currency":"CNY","__csrcFundId":1224,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-18T08:00:19.768Z","inceptionDate":"2025-07-29T16:00:00.000Z","pinyin":"jxszczlhpzhhxfqszqtzjj","fundCollectionId":4000051080000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002863,"stockId":688630,"holdings":449352,"marketCap":86904676,"netValueRatio":0.0856,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002863,"stockId":688337,"holdings":1638613,"marketCap":68002439,"netValueRatio":0.067,"quarterlyChange":0.12496611547845005,"stock":{"name":"普源精电","exchange":"sh","stockType":"company","stockCode":"688337","tickerId":688337}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002863,"stockId":300415,"holdings":2523400,"marketCap":59905516,"netValueRatio":0.059,"quarterlyChange":-0.08902532617037617,"stock":{"stockCode":"300415","exchange":"sz","stockType":"company","tickerId":300415,"name":"伊之密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002863,"stockId":300171,"holdings":2490774,"marketCap":35568252,"netValueRatio":0.035,"quarterlyChange":-0.09044585987261156,"stock":{"stockCode":"300171","exchange":"sz","stockType":"company","tickerId":300171,"name":"东富龙"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002863,"stockId":300633,"holdings":1263200,"marketCap":32287392,"netValueRatio":0.0318,"quarterlyChange":-0.03255109765329234,"stock":{"stockCode":"300633","exchange":"sz","stockType":"company","tickerId":300633,"name":"开立医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002863,"stockId":603197,"holdings":943000,"marketCap":30147710,"netValueRatio":0.0297,"quarterlyChange":-0.13571235469045684,"stock":{"stockCode":"603197","exchange":"sh","stockType":"company","tickerId":603197,"name":"保隆科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002863,"stockId":688378,"holdings":847524,"marketCap":29265003,"netValueRatio":0.0288,"quarterlyChange":0.264835164835165,"stock":{"stockCode":"688378","tickerId":688378,"exchange":"sh","stockType":"company","name":"奥来德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002863,"stockId":300398,"holdings":1138764,"marketCap":29152358,"netValueRatio":0.0287,"quarterlyChange":0.14234716644355205,"stock":{"stockCode":"300398","exchange":"sz","stockType":"company","tickerId":300398,"name":"飞凯材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002863,"stockId":603882,"holdings":1082600,"marketCap":28429076,"netValueRatio":0.028,"quarterlyChange":-0.0479647986650511,"stock":{"stockCode":"603882","exchange":"sh","stockType":"company","tickerId":603882,"name":"金域医学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002863,"stockId":688305,"holdings":501496,"marketCap":28133925,"netValueRatio":0.0277,"quarterlyChange":-0.09223300970873816,"stock":{"stockCode":"688305","tickerId":688305,"exchange":"sh","stockType":"company","name":"科德数控"}}],"bondHoldings":[{"_id":"69df1aae6c2088540a3fc85d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000002863,"stockCode":"019773","stockName":"25国债08","holdings":36000,"marketCap":3647788,"netValueRatio":0.0036,"lastUpdated":"2026-04-15T04:57:18.658Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48718,"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":"6a2c2018adcf03e01889fcbf","stockId":3000000020180,"source":"cn_info","declarationDate":"2023-11-27T16:00:00.000Z","appointmentDate":"2023-11-28T16:00:00.000Z","isEmployed":true,"managerId":7000802218630,"manager":{"_id":7000802218630,"name":"黄飙","tickerId":802218630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20464551","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000020180,"name":"金信深圳成长灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"020180","tickerId":20180,"shortName":"金信深圳成长混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-11-27T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000020180,"type":"f_as","f_m_f":3956609,"f_m_f_r":0.012,"f_c_f":659434,"f_c_f_r":0.002,"f_m_a_c_f":4616043,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2023-12-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":542170589.0634,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":6,"managerYearStartProfit":0.2311,"managerCagr":0.2455,"managerTotalProfit":0.7456,"indexYearStartProfit":0.0318,"indexCagr":0.1319,"indexTotalProfit":0.3695},{"_id":"6a2c2018adcf03e01889fcc0","stockId":3000000020180,"source":"cn_info","declarationDate":"2026-06-05T16:00:00.000Z","appointmentDate":"2025-05-16T16:00:00.000Z","departureDate":"2026-06-05T16:00:00.000Z","isEmployed":false,"managerId":7002503211170,"manager":{"_id":7002503211170,"name":"杨超","tickerId":2503211170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20674378","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000020180,"name":"金信深圳成长灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"020180","tickerId":20180,"shortName":"金信深圳成长混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-11-27T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000020180,"type":"f_as","f_m_f":3956609,"f_m_f_r":0.012,"f_c_f":659434,"f_c_f_r":0.002,"f_m_a_c_f":4616043,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2023-12-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":542170589.0634,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.2311,"managerCagr":0.6103,"managerTotalProfit":0.6457,"indexYearStartProfit":0.0318,"indexCagr":0.2307,"indexTotalProfit":0.2424}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.7038},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.6991},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.7255},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.7524},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.6424},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.6625},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.6639},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.5851},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.5526},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.5106},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.5482},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.6683},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.6152},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.6453},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.7249},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.6723},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.5757},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.6721},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.6269},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.5841},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.5637},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.5735},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.6123},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.5628},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.574},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.5056},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.5285},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.4412},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3713},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3807},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3727},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.4258},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.363},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3879},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.4305},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3741},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3566},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3495},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.314},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2793},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2903},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2709},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2711},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2473},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2485},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0633},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0507},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0627},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.1112},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0423},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0731},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0472},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9927},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0434},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9931},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9101},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0646},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.1049},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.1812},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.1291},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2019},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2053},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2393},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.282},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2967},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2198},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2823},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2677},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2282},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2357},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3379},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3746},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3802},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3143},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2699},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2589},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2602},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2386},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2342},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2323},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.178},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.1794},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2202},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2158},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.153},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2332},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2421},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2858},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.31},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3009},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3359},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2784},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.3145},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.252},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2593},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2461},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2327},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2324},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.202},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.2335},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.1844},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.1462},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.1246},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0909},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0761},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0085},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0202},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0159},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0319},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.046},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0275},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.989},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9806},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.96},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.94},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9514},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9126},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9342},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9282},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9132},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9514},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9436},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9575},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9217},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.889},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8916},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8975},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9179},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.905},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.882},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8826},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8852},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8704},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8306},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9017},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.918},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9531},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9692},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9818},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.014},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9911},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0044},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0157},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0052},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0249},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9943},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9975},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0377},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0454},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0607},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0942},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0454},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0535},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0251},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9814},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9636},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9676},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9228},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9023},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9819},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0192},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9698},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0362},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0462},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0935},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0723},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0425},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0157},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0809},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0788},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0211},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0475},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0367},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.064},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0569},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0267},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9933},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0021},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0326},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9573},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9573},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":3.0063},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9276},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8145},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8828},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.883},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9692},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9425},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9437},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8761},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9282},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.9002},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8805},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8506},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8889},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8855},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.891},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.8574},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.7859},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.834},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.7955},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.794},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.7214},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.6954},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.6883},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.6735},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.6523},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.6248},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.6238},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.6336},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.6579},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.6024},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.5529},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.5218},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.4613},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.4537},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.4511},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.4456},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.4496},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.4156},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.4093},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.4009},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3925},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3845},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3769},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3996},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3495},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3526},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3586},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3368},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3675},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3482},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3213},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3051},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3188},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2929},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.255},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2344},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2406},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2625},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2502},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2593},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.247},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2808},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2653},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2582},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2692},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2491},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2527},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2355},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2286},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2165},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2394},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2039},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2018},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1957},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1933},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1986},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2312},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2369},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2255},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2126},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2013},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2274},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2354},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.224},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.197},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2307},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.221},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2251},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1472},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1313},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0995},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.115},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1231},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1451},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1138},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1097},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0637},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0704},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0688},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1095},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1073},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0835},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0382},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9855},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9384},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9376},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2072},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2728},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.258},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.243},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2603},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2823},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2437},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2236},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.245},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2314},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2886},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2919},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2977},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2627},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2423},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2171},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.27},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2595},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2772},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2689},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2939},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.247},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.235},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2102},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2031},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2947},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.3172},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2789},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2763},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2897},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2572},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.2195},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1539},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1816},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.149},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1257},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.158},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1184},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1271},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1071},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0597},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9767},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9541},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9933},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9718},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9915},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0094},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9912},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9903},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9646},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.975},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9848},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9098},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8998},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9094},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9065},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9088},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8869},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8848},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9294},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.97},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0174},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0262},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0402},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0204},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0363},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0172},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0578},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0404},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.039},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0333},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0582},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0828},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.128},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1314},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1182},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0837},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0945},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0791},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.069},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0927},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1013},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0701},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0337},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0405},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0218},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0387},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0354},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0884},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0925},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0827},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0411},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0735},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.113},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1594},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1469},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.1739},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0833},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0683},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0474},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0514},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9949},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9341},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9961},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9851},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9846},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.004},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9899},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9306},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9493},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9536},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9535},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9215},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8231},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8222},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8246},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8592},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8088},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8958},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9178},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":2.0896},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.9093},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.7031},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5981},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5265},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5181},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4576},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4663},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4853},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4653},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.467},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4941},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5145},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5073},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4991},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5118},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5468},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5417},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5373},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5108},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5516},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5124},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4686},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4611},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4776},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4592},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.463},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4841},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.4929},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5216},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5361},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5336},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5351},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5605},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5565},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5628},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5806},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5893},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5963},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5566},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6048},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6438},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6368},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5563},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5583},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5842},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.548},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5494},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5858},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6536},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6493},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6318},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6233},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6332},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6171},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6514},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6601},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6225},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6136},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.5739},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6194},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6202},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6557},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.6734},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.7113},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.7206},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.7207},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.7211},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.754},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.709},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.7289},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.7984},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8169},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8404},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8552},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.8419},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020180,"lxr_nv_fc":1.814}],"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},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53}]}