window.pageData = {"fund":{"_id":3000000020637,"stockCode":"020637","masterFundShortName":"华泰紫金价值远见18个月持有混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20637,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰紫金价值远见18个月持有混合发起A","name":"华泰紫金价值远见18个月持有期混合型发起式证券投资基金","fundCollectionId":4000051430000,"setUpAssetScale":11582656.24,"setUpDate":"2024-03-06T16:00:00.000Z","setUpShares":11582656.24,"inceptionDate":"2024-03-07T16:00:00.000Z","pinyin":"htzjjzyj18gycyqhhxfqszqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51430000","tickerId":51430000,"name":"华泰证券（上海）资产管理有限公司"},"managers":[{"name":"秦瑞","stockType":"fund_manager","stockCode":"j101012349","exchange":"fm","tickerId":1718256370}],"hotMetrics":{"fss":{"stockId":3000000020637,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8919,"f_ind_h_s_r":0.1081,"f_h_a":34,"f_h_s_a":513049,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.04479999999999998,"f_ins_h_s_r_c_hy":0.04480000000000006,"f_ind_h_s_r_c_1y":-0.04469999999999999,"f_ins_h_s_r_c_1y":0.04470000000000007},"fpr":{"stockId":3000000020637,"type":"fpr","f_p_r_fys_ssc":8947,"f_p_r_fys_ssrp":0.7614576346970713,"f_p_r_m1_ssc":9346,"f_p_r_m1_ssrp":0.67223113964687,"f_p_r_m3_ssc":9171,"f_p_r_m3_ssrp":0.8033805888767721,"f_p_r_m6_ssc":8947,"f_p_r_m6_ssrp":0.778336686787391,"f_p_r_y1_ssc":8429,"f_p_r_y1_ssrp":0.625296630280019,"f_cagr_p_r_fs_ssc":9328,"f_cagr_p_r_fs_ssrp":0.44033451270504986,"f_p_r_y2_ssc":7799,"f_p_r_y2_ssrp":0.6785073095665555},"fp":{"stockId":3000000020637,"type":"fp","f_cagr_p_r_fs":0.06675072397886117,"f_p_r_d1":-0.006333240197448187,"f_p_r_m1":-0.005816937553465018,"f_p_r_m3":-0.027122049221496525,"f_p_r_m6":-0.0464391204463418,"f_p_r_fys":-0.019240506329115226,"f_p_r_y1":0.10046397121484496,"last_data_date":"2026-07-05T16:00:00.000Z","f_p_r_y2":0.1951871657754003,"f_i_d":"2024-03-07T16:00:00.000Z"},"ff":{"stockId":3000000020637,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-07T16:00:00.000Z","f_c_f":7348,"f_m_a_c_f":51438,"f_m_f":44090,"f_c_fr":0.002,"f_fr_d":"2026-02-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020637,"type":"f_nlacan","f_nv_d":"2026-07-05T16:00:00.000Z","f_nv":1.1622,"f_nv_cr":0.013959169429418772},"f_as":{"stockId":3000000020637,"type":"f_as","f_tas":13649040.4806,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020638,"name":"华泰紫金价值远见18个月持有期混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020638","tickerId":20638,"shortName":"华泰紫金价值远见18个月持有混合发起 C","currency":"CNY","__csrcFundId":13629,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.518Z","inceptionDate":"2024-03-07T16:00:00.000Z","fundCollectionId":4000051430000,"pinyin":"htzjjzyj18gycyqhhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020637,"stockId":605117,"holdings":4800,"marketCap":631008,"netValueRatio":0.0426,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020637,"stockId":1000000000000941,"holdings":9000,"marketCap":628969,"netValueRatio":0.0425,"quarterlyChange":-0.031211750305996988,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020637,"stockId":603298,"holdings":25100,"marketCap":614950,"netValueRatio":0.0415,"quarterlyChange":-0.07790741437711679,"stock":{"stockCode":"603298","exchange":"sh","stockType":"company","tickerId":603298,"name":"杭叉集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020637,"stockId":913,"holdings":33500,"marketCap":558445,"netValueRatio":0.0377,"quarterlyChange":0.08106355382619967,"stock":{"stockCode":"000913","exchange":"sz","stockType":"company","tickerId":913,"name":"钱江摩托"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020637,"stockId":600426,"holdings":14900,"marketCap":539380,"netValueRatio":0.0364,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020637,"stockId":1000000000000914,"holdings":25500,"marketCap":477322,"netValueRatio":0.0322,"quarterlyChange":-0.039855072463768626,"stock":{"stockCode":"00914","exchange":"hk","stockType":"company","tickerId":914,"name":"海螺水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020637,"stockId":600031,"holdings":24700,"marketCap":474734,"netValueRatio":0.032,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020637,"stockId":1000000000002648,"holdings":6500,"marketCap":453394,"netValueRatio":0.0306,"quarterlyChange":0.194255479969764,"stock":{"exchange":"hk","stockType":"company","stockCode":"02648","tickerId":2648,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020637,"stockId":1000000000000868,"holdings":46000,"marketCap":397627,"netValueRatio":0.0268,"quarterlyChange":0.18379685610640872,"stock":{"stockCode":"00868","exchange":"hk","stockType":"company","tickerId":868,"name":"信义玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020637,"stockId":1000000000002899,"holdings":10000,"marketCap":303381,"netValueRatio":0.0205,"quarterlyChange":-0.03645541222658444,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}}],"bondHoldings":[{"_id":"69e8fb811398d79843003939","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020637,"stockCode":"019792","stockName":"25国债19","holdings":8000,"marketCap":806041,"netValueRatio":0.0544,"lastUpdated":"2026-04-22T16:46:57.107Z"}],"lastFsMetrics":{"latestTurnoverRate":0.9106745482376146,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48892,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a4bbd4cdbae5ecd96ffd558","stockId":3000000020637,"source":"cn_info","declarationDate":"2025-01-23T16:00:00.000Z","appointmentDate":"2025-01-21T16:00:00.000Z","isEmployed":true,"managerId":7001718256370,"manager":{"_id":7001718256370,"name":"秦瑞","tickerId":1718256370,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101012349","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000020637,"stockCode":"020637","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":20637,"currency":"CNY","exchange":"jj","shortName":"华泰紫金价值远见18个月持有混合发起(020637)","name":"华泰紫金价值远见18个月持有期混合型发起式证券投资基金","inceptionDate":"2024-03-07T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000020637,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-07T16:00:00.000Z","f_c_f":7348,"f_m_a_c_f":51438,"f_m_f":44090,"f_c_fr":0.002,"f_fr_d":"2026-02-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":13649040.4806,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":-0.0192,"managerCagr":0.0874,"managerTotalProfit":0.1297,"indexYearStartProfit":0.0458,"indexCagr":0.1818,"indexTotalProfit":0.2752},{"_id":"6a4bbd4cdbae5ecd96ffd559","stockId":3000000020637,"source":"cn_info","declarationDate":"2025-09-25T16:00:00.000Z","appointmentDate":"2024-03-06T16:00:00.000Z","departureDate":"2025-09-23T16:00:00.000Z","isEmployed":false,"managerId":7032412150760,"manager":{"_id":7032412150760,"name":"查晓磊","tickerId":32412150760,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20360456","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000020637,"stockCode":"020637","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":20637,"currency":"CNY","exchange":"jj","shortName":"华泰紫金价值远见18个月持有混合发起(020637)","name":"华泰紫金价值远见18个月持有期混合型发起式证券投资基金","inceptionDate":"2024-03-07T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000020637,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-07T16:00:00.000Z","f_c_f":7348,"f_m_a_c_f":51438,"f_m_f":44090,"f_c_fr":0.002,"f_fr_d":"2026-02-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":13649040.4806,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":-0.0192,"managerCagr":0.1087,"managerTotalProfit":0.173,"indexYearStartProfit":0.0458,"indexCagr":0.1779,"indexTotalProfit":0.2881}],"influencesList":[],"netValueList":[{"date":"2026-07-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1622},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1462},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1365},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1377},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1314},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1357},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.125},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1349},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1311},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1262},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1521},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1439},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1597},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1678},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1746},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1604},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1415},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.152},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1579},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1502},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.169},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1773},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1863},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1981},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.187},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1848},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1975},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2033},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.209},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2088},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2123},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2028},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2168},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.215},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2094},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2233},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2356},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.255},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.253},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.257},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2419},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2409},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2399},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2295},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2384},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2144},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2194},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2223},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2183},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2249},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2334},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2285},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2281},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.231},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2222},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2303},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2255},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2322},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.226},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2313},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2013},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1946},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2033},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2161},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2039},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2097},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2146},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2031},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2197},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2045},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1849},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.212},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2149},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2419},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2401},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2518},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2592},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2718},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2739},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.261},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2533},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2655},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2536},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2572},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2728},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2973},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2866},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2803},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2855},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2736},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2542},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2734},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2676},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2551},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2508},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2368},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2385},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2443},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.232},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.207},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2483},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2658},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2619},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.254},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2527},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2508},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2467},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2398},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2395},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2288},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2207},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2205},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2158},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2138},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.214},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2128},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2105},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2161},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2188},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1977},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.185},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1898},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1856},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1898},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1892},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1849},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1767},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1753},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1698},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1625},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1636},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1496},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1621},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1624},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1483},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1582},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1492},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1633},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1696},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1624},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1649},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1663},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1665},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.158},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1558},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.154},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1492},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1474},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1398},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1637},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1633},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1641},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1817},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1877},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.2008},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.188},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1856},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1866},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1782},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.17},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1553},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1491},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1615},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1617},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1671},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1699},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1557},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.166},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1645},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.157},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1451},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1468},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1391},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1303},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1559},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1618},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1459},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.168},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1862},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1942},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1909},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1783},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1649},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1716},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1729},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1594},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1651},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1732},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1654},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1768},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1659},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.16},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1643},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1743},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1676},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1709},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1657},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1497},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1264},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1359},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1395},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1564},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1518},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1402},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1447},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1666},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1663},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1482},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1394},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1361},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1281},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1279},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1287},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1181},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1182},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1118},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1059},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1002},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0947},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0933},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0911},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0867},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0854},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0858},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1111},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1083},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1081},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1158},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1217},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1179},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1182},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.103},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0918},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0835},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0783},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0761},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0724},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0625},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0612},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0569},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0626},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0543},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0561},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0641},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0579},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0463},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0455},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0437},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0387},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0423},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0365},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0216},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0222},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0216},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0349},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0357},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0362},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.036},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0419},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0455},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0416},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0395},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0355},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0348},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0313},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0258},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0274},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0388},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0299},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0281},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0278},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0347},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0365},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0465},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.041},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0363},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0388},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0417},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0516},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0478},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0529},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0368},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0329},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0326},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0307},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0205},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0173},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0198},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0241},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0227},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0243},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0156},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0152},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0104},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0084},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0034},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0132},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0129},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0088},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0057},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9873},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9753},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9644},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0458},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0636},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0594},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0573},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0724},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0739},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0744},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0702},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0722},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0667},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0835},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0932},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.092},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0829},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0757},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0576},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0641},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0718},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0669},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0737},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0623},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0529},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0471},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0421},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0357},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0476},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0405},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0306},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.038},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0372},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0352},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0403},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0366},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0425},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0499},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0372},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0415},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.033},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.035},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0369},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0305},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0257},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0324},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0263},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0242},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0288},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0354},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0354},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0351},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.03},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0249},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0331},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0184},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0212},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0297},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0301},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.028},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.026},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0255},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0236},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0334},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0395},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.037},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0386},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0382},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0379},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0302},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0249},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0295},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0323},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0318},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0313},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0311},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0441},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0393},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0339},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0315},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.023},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0163},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0167},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0159},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0112},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0103},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0021},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0094},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9988},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0017},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0026},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0223},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0225},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0172},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0108},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.015},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0156},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0285},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0271},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0345},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0373},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0421},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0312},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0373},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0289},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0207},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0168},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0233},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0256},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0365},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0296},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0204},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0291},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0284},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0181},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0186},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0013},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.01},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0145},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0331},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0236},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0459},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0391},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.1005},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.071},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":1.0099},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9801},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9587},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9553},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9319},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9322},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9331},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9315},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9275},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9324},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9337},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9332},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9335},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9415},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9477},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9479},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.949},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9448},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9518},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9432},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9368},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9387},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9397},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9409},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9397},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9424},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9432},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9479},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9479},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9478},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9457},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9497},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9478},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9487},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9501},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9513},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9505},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9515},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9553},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9581},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9598},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9535},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9556},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9586},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9572},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9563},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9596},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9694},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9704},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9699},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9682},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.969},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9708},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9727},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9736},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9679},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9694},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020637,"lxr_nv_fc":0.9681}],"priceMetricsList":[{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"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}]}