window.pageData = {"fund":{"_id":3000000020197,"name":"国联安智能制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020197","tickerId":20197,"shortName":"国联安智能制造混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-04T16:00:00.000Z","fundCollectionId":4000050240000,"pinyin":"glaznzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"managers":[{"name":"高诗","stockType":"fund_manager","stockCode":"8801615810","exchange":"fm","tickerId":719193050}],"hotMetrics":{"fss":{"stockId":3000000020197,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":51,"f_h_s_a":857326,"f_ind_h_s_r_c_hy":0.9941,"f_ins_h_s_r_c_hy":-0.9941,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":1,"f_ins_h_s_r_c_1y":-1},"fpr":{"stockId":3000000020197,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.03630252100840336,"f_p_r_m1_ssc":9399,"f_p_r_m1_ssrp":0.7278144286018302,"f_p_r_m3_ssc":9201,"f_p_r_m3_ssrp":0.017826086956521738,"f_p_r_m6_ssc":8973,"f_p_r_m6_ssrp":0.026638430673205527,"f_p_r_y1_ssc":8460,"f_p_r_y1_ssrp":0.03806596524411869,"f_cagr_p_r_fs_ssc":9327,"f_cagr_p_r_fs_ssrp":0.03774394166845379,"f_p_r_y2_ssc":7805,"f_p_r_y2_ssrp":0.06304459251665813},"fp":{"stockId":3000000020197,"type":"fp","f_p_r_d1":0.003586691086691074,"f_cagr_p_r_fs":0.27068008740879623,"f_p_r_fys":0.38363580119612184,"f_p_r_m1":-0.17241272973973176,"f_p_r_m3":0.19106160127818073,"f_p_r_m6":0.2820427076864265,"f_p_r_y1":0.8983518426823203,"last_data_date":"2026-07-27T16:00:00.000Z","f_p_r_y2":1.3499999999999992,"f_i_d":"2023-12-04T16:00:00.000Z"},"ff":{"stockId":3000000020197,"type":"ff","f_m_f":110588,"f_m_f_r":0.012,"f_c_f":18431,"f_c_f_r":0.002,"f_m_a_c_f":129019,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020197,"type":"f_nlacan","f_nv_d":"2026-07-27T16:00:00.000Z","f_nv":2.6837,"f_nv_cr":-0.0474551004472209},"f_as":{"stockId":3000000020197,"type":"f_as","f_tas":2059959.8208,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006863,"stockCode":"006863","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-17T16:00:00.000Z","setUpScale":323570000,"market":"a","tickerId":6863,"name":"国联安智能制造混合型证券投资基金","shortName":"国联安智能制造混合(006863)","fundSecondLevel":"hybrid","__csrcFundId":6140,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.713Z","masterFundFlag":1,"inceptionDate":"2019-04-24T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","pinyin":"glaznzzhhxzqtzjj","masterFundShortName":"国联安智能制造混合"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006863,"stockId":688037,"holdings":2800,"marketCap":1229340,"netValueRatio":0.0496,"quarterlyChange":1.4914879128362282,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006863,"stockId":688981,"holdings":7600,"marketCap":1207032,"netValueRatio":0.0487,"quarterlyChange":0.6573098194719813,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006863,"stockId":300567,"holdings":3800,"marketCap":1206880,"netValueRatio":0.0487,"quarterlyChange":1.3831161342405722,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006863,"stockId":2371,"holdings":1300,"marketCap":1149928,"netValueRatio":0.0464,"quarterlyChange":0.8866990871086085,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006863,"stockId":300604,"holdings":3200,"marketCap":1092544,"netValueRatio":0.0441,"quarterlyChange":1.7219662288315774,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006863,"stockId":688361,"holdings":2200,"marketCap":946000,"netValueRatio":0.0382,"quarterlyChange":1.7049128766433905,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006863,"stockId":688012,"holdings":2000,"marketCap":937000,"netValueRatio":0.0378,"quarterlyChange":1.20559728334156,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006863,"stockId":2916,"holdings":2000,"marketCap":915800,"netValueRatio":0.037,"quarterlyChange":1.0419074451701444,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006863,"stockId":688120,"holdings":2560,"marketCap":824780,"netValueRatio":0.0333,"quarterlyChange":1.4836061327957974,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006863,"stockId":603986,"holdings":1000,"marketCap":815000,"netValueRatio":0.0329,"quarterlyChange":2.190144730942992,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49130,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a68c10a264844a8edeb0f13","stockId":3000000020197,"source":"cn_info","declarationDate":"2025-06-04T16:00:00.000Z","appointmentDate":"2025-06-03T16:00:00.000Z","isEmployed":true,"managerId":7000719193050,"manager":{"_id":7000719193050,"name":"高诗","tickerId":719193050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801615810","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000020197,"name":"国联安智能制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"020197","tickerId":20197,"shortName":"国联安智能制造混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-12-04T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000020197,"type":"f_as","f_m_f":110588,"f_m_f_r":0.012,"f_c_f":18431,"f_c_f_r":0.002,"f_m_a_c_f":129019,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2059959.8208,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.3836,"managerCagr":0.8308,"managerTotalProfit":1.002,"indexYearStartProfit":-0.013,"indexCagr":0.1561,"indexTotalProfit":0.1811},{"_id":"6a68c10a264844a8edeb0f14","stockId":3000000020197,"source":"cn_info","declarationDate":"2025-06-04T16:00:00.000Z","appointmentDate":"2023-12-04T16:00:00.000Z","departureDate":"2025-06-03T16:00:00.000Z","isEmployed":false,"managerId":7031225238630,"manager":{"_id":7031225238630,"name":"储乐延","tickerId":31225238630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20911418","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000020197,"name":"国联安智能制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"020197","tickerId":20197,"shortName":"国联安智能制造混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-12-04T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000020197,"type":"f_as","f_m_f":110588,"f_m_f_r":0.012,"f_c_f":18431,"f_c_f_r":0.002,"f_m_a_c_f":129019,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2059959.8208,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.3836,"managerCagr":-0.0393,"managerTotalProfit":-0.0582,"indexYearStartProfit":-0.013,"indexCagr":0.0913,"indexTotalProfit":0.1398}],"influencesList":[],"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.6837},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.8174},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.7573},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.7554},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.8063},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.8583},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.6384},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.7152},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.8659},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.9868},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.079},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.0449},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.1533},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.2686},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.097},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.076},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.0869},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.1313},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.1372},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.3768},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.4432},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.3217},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.2428},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.2763},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.171},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.9957},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.0564},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":3.0334},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.966},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.8315},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.7567},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.6141},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.6317},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.5805},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.5928},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.4702},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.5402},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.6439},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.5938},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.5683},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.5125},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.5948},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.6914},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.6488},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.7259},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.7648},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.7007},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.6342},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.7166},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.6253},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.5643},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.5314},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.4783},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.5444},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.4764},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.4457},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.3765},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.4065},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.3628},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.3031},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.261},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.2532},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.2776},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1966},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.2103},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.2463},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1948},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1887},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1849},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1615},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1344},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1705},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0965},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1008},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0713},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0548},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9495},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9411},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9323},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9907},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9456},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0123},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0028},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.979},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.013},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.979},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9547},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0279},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0246},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0676},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0327},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0858},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0739},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0996},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1252},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1242},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0773},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1127},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1404},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1183},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1327},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.2283},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.2434},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.2637},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1969},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1429},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1352},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1342},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0787},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.108},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0881},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.028},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0137},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0502},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0581},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9846},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0375},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0121},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0933},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1057},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0698},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1373},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1182},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1288},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0695},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.1215},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.096},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0345},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0001},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9859},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0343},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0195},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.0047},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":2.024},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9739},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9805},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9396},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9652},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.926},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9102},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9088},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8912},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.845},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8225},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7656},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.766},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8116},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7391},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.759},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7836},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7663},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8003},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8037},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7818},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7377},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7165},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.694},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7092},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7314},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7101},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.696},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7116},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6751},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6325},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6277},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6845},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.69},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6992},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7097},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6958},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7457},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7215},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7435},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.771},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8059},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8491},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7984},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7942},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.837},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8277},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8658},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9276},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8797},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8677},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8328},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7587},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7733},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7717},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7189},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.691},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7714},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7779},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7281},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8071},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8472},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9063},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8927},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9047},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8502},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.923},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9092},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9142},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.9025},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8528},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.876},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8477},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.8257},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7751},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7706},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7753},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6843},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6546},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6754},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6741},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.5977},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.679},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6783},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7431},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7169},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.7084},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6515},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6402},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6559},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.6046},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.564},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.5937},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.5972},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.5844},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.5402},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4992},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.5239},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4702},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4588},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4259},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4372},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4397},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4288},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.413},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3947},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4042},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4175},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4288},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4137},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4121},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.4115},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.392},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3855},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3861},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3873},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3823},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3621},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3585},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3463},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3482},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3514},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.355},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3618},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3355},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3423},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.344},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3251},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.347},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3498},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3352},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3311},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3403},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3242},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3014},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2866},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2968},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3064},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.296},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3055},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3013},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3154},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3181},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3161},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3373},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3273},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3355},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3405},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3274},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3258},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3293},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3074},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3097},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3003},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3051},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3063},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3183},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3103},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2984},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2972},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2944},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3053},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2978},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3047},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2842},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.295},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2699},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2678},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.245},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2467},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2397},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2391},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2394},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2445},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2319},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2118},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2048},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2058},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1924},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.209},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.212},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1949},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1812},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1615},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.14},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1338},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2835},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3056},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3142},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2937},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.314},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3265},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3094},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3103},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3298},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3256},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3585},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3605},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3538},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3278},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3367},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.302},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3108},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3186},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3151},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3104},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3111},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2864},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2735},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2686},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2639},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3067},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.3106},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2808},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2877},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2993},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2658},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2589},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2409},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2492},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2395},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2008},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2099},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1992},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2109},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1897},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1767},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1543},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.155},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1531},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1325},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1402},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1476},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.146},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1228},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1213},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1185},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1321},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1021},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1049},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1229},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1156},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1282},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1289},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1321},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1502},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1759},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1865},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1891},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1885},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.188},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1919},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1819},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1842},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1878},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1931},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.182},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.194},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.222},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2555},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2466},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2391},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2433},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2272},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2112},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2104},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2235},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2106},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1891},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1761},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1896},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1544},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1539},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1521},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.197},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2044},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1911},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1893},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2059},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2174},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2508},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2621},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2712},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2687},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2918},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2653},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2643},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2364},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2281},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2283},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2339},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2389},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2573},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2444},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2198},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2471},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2504},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.238},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.226},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1936},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2061},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2035},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2341},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2058},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.241},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2173},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2966},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.2535},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.155},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.095},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0447},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0354},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0062},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0088},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0102},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":0.9956},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":0.9959},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":0.9998},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.011},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0092},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0118},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0213},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0341},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0353},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0397},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0364},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0647},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0582},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0469},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0434},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0457},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0613},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0657},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0744},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0754},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0879},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.086},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0897},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.0917},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1146},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1116},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1111},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1159},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.123},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1201},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1002},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1168},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1292},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1397},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020197,"lxr_nv_fc":1.1136}],"priceMetricsList":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"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}]}