window.pageData = {"fund":{"_id":3000000021499,"name":"博时黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021499","tickerId":21499,"shortName":"博时黄金ETF联接E","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-05-20T16:00:00.000Z","pinyin":"bshjjyxkfszqtzjjljjj","followedNum":1,"managers":[{"_id":7262525120210,"name":"赵云阳","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"赵云阳：男，硕士。2003年至2010年在晨星中国研究中心工作。2010年加入博时基金管理有限公司。历任量化分析师、量化分析师兼基金经理助理、博时特许价值混合型证券投资基金（2013年9月13日-2015年2月9日）、博时招财一号大数据保本混合型证券投资基金（2015年4月29日-2016年5月30日）、博时中证淘金大数据100指数型证券投资基金（2015年5月4日-2016年5月30日）、博时裕富沪深300指数证券投资基金（2015年5月5日-2016年5月30日）、上证企债30交易型开放式指数证券投资基金（2013年7月11日-2018年1月26日）、深证基本面200交易型开放式指数证券投资基金（2012年11月13日-2018年12月10日）、博时深证基本面200交易型开放式指数证券投资基金联接基金（2012年11月13日-2018年12月10日）、博时创业板交易型开放式指数证券投资基金联接基金（2018年12月10日-2019年10月11日）、博时创业板交易型开放式指数证券投资基金（2018年12月10日-2019年10月11日）、博时中证银行指数分级证券投资基金（2015年10月8日-2020年8月5日）、博时中证800证券保险指数分级证券投资基金（2015年5月19日-2020年8月6日）的基金经理、指数与量化投资部投资副总监。现任指数与量化投资部投资总监兼博时上证50交易型开放式指数证券投资基金（2015年10月8日—至今）、博时黄金交易型开放式证券投资基金（2015年10月8日—至今）、博时上证50交易型开放式指数证券投资基金联接基金（2015年10月8日—至今）、博时黄金交易型开放式证券投资基金联接基金（2016年5月27日—至今）、博时中证央企结构调整交易型开放式指数证券投资基金（2018年10月19日—至今）、博时中证央企结构调整交易型开放式指数证券投资基金联接基金（2018年11月14日—至今）、博时中证央企创新驱动交易型开放式指数证券投资基金（2019年9月20日—至今）、博时中证央企创新驱动交易型开放式指数证券投资基金联接基金（2019年11月13日—至今）、博时中证银行指数证券投资基金（LOF）（2020年8月6日—至今）、博时中证全指证券公司指数证券投资基金（2020年8月7日—至今）、博时中证医药50交易型开放式指数证券投资基金（2021年7月22日—至今）的基金经理。","tickerId":262525120210,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801373108","exchange":"fm","cnInfoCode":"8801373108","lastUpdated":"2024-05-17T14:49:22.518Z","followedNum":5,"currency":"CNY","workingDate":"2012-11-12T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"commodity","pinyin":"zyy","appointmentDate":"2024-05-19T16:00:00.000Z"},{"_id":7002324169290,"name":"王祥","gender":"m","educationCode":"001002","resume":"王祥：男，硕士。2006年起先后在中粮期货、工商银行总行工作。2015年加入博时基金管理有限公司。历任基金经理助理、博时中证疫苗与生物技术交易型开放式指数证券投资基金（2022年11月8日-2024年9月20日）基金经理。现任博时黄金交易型开放式证券投资基金联接基金（2016年11月2日—至今）、上证自然资源交易型开放式指数证券投资基金（2016年11月2日—至今）、博时黄金交易型开放式证券投资基金（2016年11月2日—至今）、博时上证自然资源交易型开放式指数证券投资基金联接基金（2016年11月2日—至今）、博时中证光伏产业指数证券投资基金（2022年8月16日—至今）、博时中证农业主题指数型发起式证券投资基金（2022年12月13日—至今）、博时中证有色金属矿业主题指数证券投资基金（2023年5月16日—至今）、博时标普石油天然气勘探及生产精选行业指数型发起式证券投资基金（QDII）（2023年9月5日—至今）、博时中证基建工程指数型发起式证券投资基金（2024年3月19日—至今）、博时国证粮食产业指数型发起式证券投资基金（2024年4月9日—至今）、博时中证油气资源交易型开放式指数证券投资基金（2024年4月19日—至今）、博时中证油气资源交易型开放式指数证券投资基金发起式联接基金（2024年9月19日—至今）、博时国证大盘价值交易型开放式指数证券投资基金（2025年4月3日—至今）、博时中证A50交易型开放式指数证券投资基金（2025年5月22日—至今）的基金经理。","tickerId":2324169290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20505604","exchange":"fm","cnInfoCode":"db20505604","lastUpdated":"2025-06-28T15:09:57.052Z","followedNum":4,"currency":"CNY","workingDate":"2016-11-01T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"commodity","pinyin":"wx","appointmentDate":"2024-05-19T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159937,"shortName":"博时黄金ETF","stockType":"fund","stockCode":"159937","exchange":"sz","tickerId":159937}],"hotMetrics":{"fss":{"stockId":3000000021499,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.932,"f_ind_h_s_r":0.068,"f_h_a":4781,"f_h_s_a":328096,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.0006999999999999923,"f_ins_h_s_r_c_hy":0.000700000000000145,"f_ind_h_s_r_c_1y":0.032600000000000004,"f_ins_h_s_r_c_1y":-0.03259999999999985},"fpr":{"stockId":3000000021499,"type":"fpr","f_p_r_fys_ssc":58,"f_p_r_fys_ssrp":0.6666666666666666,"f_p_r_m1_ssc":58,"f_p_r_m1_ssrp":0.2807017543859649,"f_p_r_m3_ssc":58,"f_p_r_m3_ssrp":0.38596491228070173,"f_p_r_m6_ssc":58,"f_p_r_m6_ssrp":0.7368421052631579,"f_cagr_p_r_fs_ssc":58,"f_cagr_p_r_fs_ssrp":0.14035087719298245,"f_p_r_y1_ssc":58,"f_p_r_y1_ssrp":0.6842105263157895},"fp":{"stockId":3000000021499,"type":"fp","f_p_r_d1":0.003364618381441531,"f_cagr_p_r_fs":0.36451885437220954,"f_p_r_m1":-0.06800388747907782,"f_p_r_m3":0.06283480081275794,"f_p_r_m6":0.2076890785699299,"f_p_r_fys":0.08498067192557923,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y1":0.45249915853248224},"ff":{"stockId":3000000021499,"type":"ff","f_m_f":2098084,"f_m_f_r":0.005,"f_c_f":419616,"f_c_f_r":0.001,"f_m_a_c_f":2517700,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021499,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":3.4523,"f_nv_cr":0.030106821030017272},"f_as":{"stockId":3000000021499,"type":"f_as","f_tas":614084522.1570001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002611,"__csrcFundId":2739,"stockCode":"002611","name":"博时黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":2611,"feederFundFlag":1,"fundStatus":"normal","status":"normal","shortName":"博时黄金ETF联接C","lastUpdated":"2025-01-04T00:31:53.452Z","exchange":"jj","inceptionDate":"2016-05-26T16:00:00.000Z","followedNum":74,"fundCollectionId":4000050050000,"currency":"CNY","etfFundFlag":1,"indexFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshjjyxkfszqtzjjljjj","blackenedNum":1,"memoNum":1},{"_id":3000000002610,"__csrcFundId":2739,"stockCode":"002610","name":"博时黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":2610,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-03-31T18:34:21.471Z","status":"normal","exchange":"jj","shortName":"博时黄金ETF联接A","inceptionDate":"2016-05-26T16:00:00.000Z","followedNum":39,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时黄金ETF联接","pinyin":"bshjjyxkfszqtzjjljjj","blackenedNum":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"赵云阳","d":"指数与量化投资部投资总监/基金经理","wy":15,"md":"赵云阳先生，硕士。2003年至2010年在晨星中国研究中心工作。2010年加入博时基金管理有限公司。历任量化分析师、量化分析师兼基金经理助理、博时特许价值混合型证券投资基金(2013年9月13日-2015年2月9日)、博时招财一号大数据保本混合型证券投资基金(2015年4月29日-2016年5月30日)、博时中证淘金大数据100指数型证券投资基金(2015年5月4日-2016年5月30日)、博时裕富沪深300指数证券投资基金(2015年5月5日-2016年5月30日)、上证企债30交易型开放式指数证券投资基金(2013年7月11日-2018年1月26日)、深证基本面200交易型开放式指数证券投资基金(2012年11月13日-2018年12月10日)、博时深证基本面200交易型开放式指数证券投资基金联接基金(2012年11月13日-2018年12月10日)、博时创业板交易型开放式指数证券投资基金(2018年12月10日-2019年10月11日)、博时创业板交易型开放式指数证券投资基金联接基金(2018年12月10日-2019年10月11日)、博时中证银行指数分级证券投资基金(2015年10月8日-2020年8月5日)、博时中证800证券保险指数分级证券投资基金(2015年5月19日-2020年8月6日)的基金经理、指数与量化投资部投资副总监、博时中证全指证券公司指数证券投资基金(2020年8月7日-2025年12月2日)基金经理。现任指数与量化投资部投资总监兼博时上证50交易型开放式指数证券投资基金(2015年10月8日—至今)、博时黄金交易型开放式证券投资基金(2015年10月8日—至今)、博时上证50交易型开放式指数证券投资基金联接基金(2015年10月8日—至今)、博时黄金交易型开放式证券投资基金联接基金(2016年5月27日—至今)、博时中证央企结构调整交易型开放式指数证券投资基金(2018年10月19日—至今)、博时中证央企结构调整交易型开放式指数证券投资基金联接基金(2018年11月14日—至今)、博时中证央企创新驱动交易型开放式指数证券投资基金(2019年9月20日—至今)、博时中证央企创新驱动交易型开放式指数证券投资基金联接基金(2019年11月13日—至今)、博时中证银行指数证券投资基金（LOF）(2020年8月6日—至今)、博时中证医药50交易型开放式指数证券投资基金(2021年7月22日—至今)、博时创业板50指数型证券投资基金(2025年9月15日—至今)、博时中证全指证券公司交易型开放式指数证券投资基金(2025年10月24日—至今)、博时中证银行交易型开放式指数证券投资基金(2025年11月27日—至今)、博时中证全指证券公司交易型开放式指数证券投资基金联接基金(2025年12月3日—至今)的基金经理。","ad":"2016-05-26T16:00:00.000Z"},{"name":"王祥","d":"基金经理","wy":13,"md":"王祥先生，硕士。2006年起先后在中粮期货、工商银行总行工作。2015年加入博时基金管理有限公司。历任基金经理助理、博时中证疫苗与生物技术交易型开放式指数证券投资基金(2022年11月8日-2024年9月20日)基金经理。现任博时黄金交易型开放式证券投资基金联接基金(2016年11月2日—至今)、上证自然资源交易型开放式指数证券投资基金(2016年11月2日—至今)、博时黄金交易型开放式证券投资基金(2016年11月2日—至今)、博时上证自然资源交易型开放式指数证券投资基金联接基金(2016年11月2日—至今)、博时中证光伏产业指数证券投资基金(2022年8月16日—至今)、博时中证农业主题指数型发起式证券投资基金(2022年12月13日—至今)、博时中证有色金属矿业主题指数证券投资基金(2023年5月16日—至今)、博时标普石油天然气勘探及生产精选行业指数型发起式证券投资基金（QDII）(2023年9月5日—至今)、博时中证基建工程指数型发起式证券投资基金(2024年3月19日—至今)、博时国证粮食产业指数型发起式证券投资基金(2024年4月9日—至今)、博时中证油气资源交易型开放式指数证券投资基金(2024年4月19日—至今)、博时中证油气资源交易型开放式指数证券投资基金发起式联接基金(2024年9月19日—至今)、博时国证大盘价值交易型开放式指数证券投资基金(2025年4月3日—至今)、博时中证A50交易型开放式指数证券投资基金(2025年5月22日—至今)、博时国证大盘价值交易型开放式指数证券投资基金联接基金(2025年7月29日—至今)的基金经理。","ad":"2016-11-01T16:00:00.000Z"},{"name":"王萌","d":"基金经理助理","wy":9,"md":"王萌先生，博士。2016年毕业后加入博时基金管理有限公司。现任博时恒生港股通高股息率交易型开放式指数证券投资基金(2025年4月16日—至今)、博时中证全指自由现金流交易型开放式指数证券投资基金(2025年6月30日—至今)、博时恒生港股通创新药精选交易型开放式指数证券投资基金(2025年7月23日—至今)、博时中证全指自由现金流交易型开放式指数证券投资基金联接基金(2025年9月1日—至今)、博时国证工业软件主题交易型开放式指数证券投资基金(2025年11月12日—至今)的基金经理。","ad":"2023-03-05T16:00:00.000Z","dd":"2025-04-14T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48087,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d66bb0025532d05cb968ab","stockId":3000000021499,"source":"cn_info","declarationDate":"2024-05-15T16:00:00.000Z","appointmentDate":"2024-05-19T16:00:00.000Z","isEmployed":true,"managerId":7262525120210,"manager":{"_id":7262525120210,"name":"赵云阳","tickerId":262525120210,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801373108","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000021499,"name":"博时黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","stockCode":"021499","tickerId":21499,"shortName":"博时黄金ETF联接E","currency":"CNY","exchange":"jj","inceptionDate":"2024-05-20T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000021499,"type":"f_as","f_m_f":2098084,"f_m_f_r":0.005,"f_c_f":419616,"f_c_f_r":0.001,"f_m_a_c_f":2517700,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":614084522.1570001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":10,"managerYearStartProfit":0.085,"managerCagr":0.3645,"managerTotalProfit":0.7947,"indexYearStartProfit":-0.0074,"indexCagr":0.1259,"indexTotalProfit":0.2501},{"_id":"69d66bb0025532d05cb968ac","stockId":3000000021499,"source":"cn_info","declarationDate":"2024-05-15T16:00:00.000Z","appointmentDate":"2024-05-19T16:00:00.000Z","isEmployed":true,"managerId":7002324169290,"manager":{"_id":7002324169290,"name":"王祥","tickerId":2324169290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20505604","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000021499,"name":"博时黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","stockCode":"021499","tickerId":21499,"shortName":"博时黄金ETF联接E","currency":"CNY","exchange":"jj","inceptionDate":"2024-05-20T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000021499,"type":"f_as","f_m_f":2098084,"f_m_f_r":0.005,"f_c_f":419616,"f_c_f_r":0.001,"f_m_a_c_f":2517700,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":614084522.1570001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":10,"managerYearStartProfit":0.085,"managerCagr":0.3645,"managerTotalProfit":0.7947,"indexYearStartProfit":-0.0074,"indexCagr":0.1259,"indexTotalProfit":0.2501}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.4523},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.3514},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.3713},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.351},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.4131},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.3216},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2877},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2403},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2357},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.3094},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1929},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0261},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.3905},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.4567},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.6157},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.6288},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.6254},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.6783},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7259},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.739},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7211},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7066},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7042},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7365},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7475},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.8414},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.8913},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7148},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7196},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7232},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7298},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.6078},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.6522},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.6535},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.634},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.6313},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.5591},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.5973},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7035},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.5687},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.3613},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7849},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":4.0292},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.8432},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7176},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.7172},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.609},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.5247},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.5369},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.4376},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.4039},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.3632},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.3682},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.3799},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.3394},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.3342},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2705},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2482},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2595},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2693},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2396},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1819},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2037},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2748},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2843},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2711},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2865},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2838},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2387},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1853},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1856},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1769},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1528},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.19},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1504},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1138},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.109},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0971},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.119},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1264},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1043},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.107},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1222},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1332},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1008},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0875},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0792},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.08},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0318},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0277},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0448},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0606},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0045},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0489},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1023},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1358},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0914},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0975},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.059},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0068},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0062},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.9814},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0018},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0126},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0174},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.9717},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.9904},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.9413},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0486},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0646},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0806},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1054},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2287},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1866},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.2569},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1659},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.1363},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0796},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":3.0334},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.9426},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.9857},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.8586},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.8298},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7991},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7951},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.8103},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7913},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7556},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7155},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7095},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7327},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7535},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7206},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7276},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7157},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7255},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7323},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.6976},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.6668},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.6596},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.6586},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.6296},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.6118},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5697},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5638},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5582},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5551},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5511},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5386},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5391},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5335},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5424},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5468},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.544},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.549},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5486},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5441},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.551},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5753},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5716},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5628},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5649},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5528},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5259},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.526},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5335},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5273},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.54},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5478},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5515},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5932},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5677},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.558},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.546},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5385},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5429},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.554},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5582},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5347},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5347},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5155},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5406},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5291},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5422},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5555},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5389},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5444},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5179},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5158},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5476},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5408},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5344},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5624},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5605},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5611},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5751},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5795},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5963},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.6085},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.571},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5521},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5454},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5444},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5685},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5729},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5673},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5645},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.534},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.516},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5369},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5343},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5507},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5581},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5646},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5497},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.4866},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.4897},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.4647},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.4314},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5017},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5184},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5053},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5866},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5915},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.628},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.6086},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5709},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5708},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5651},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5881},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.6082},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5935},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.7103},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.6447},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5967},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5892},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5747},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.516},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.5147},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.4979},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.4495},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.4111},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3768},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3666},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.4432},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.4238},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.4336},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.418},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3883},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3518},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3472},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3371},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3412},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3435},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3515},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.347},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3253},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3085},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.3},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2719},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2585},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2502},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2664},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2588},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2596},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2653},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2599},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2342},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2317},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2495},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2582},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2763},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2774},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2713},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2887},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2818},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2691},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2496},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2809},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2724},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2616},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2719},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2594},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2274},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2228},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.2239},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1473},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1548},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1501},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1483},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1341},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1294},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1303},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1282},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1201},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1136},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1279},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1181},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.107},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1006},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0899},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.088},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0963},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0805},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0587},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.064},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0705},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.069},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0651},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0636},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.07},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0495},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0576},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0644},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0697},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0701},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0833},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1032},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0907},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0749},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0674},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0577},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0638},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0634},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.066},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0552},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0605},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.051},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0572},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0363},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0655},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.088},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0651},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0392},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.037},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0102},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.988},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9853},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0235},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0226},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.056},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0546},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0451},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0904},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0873},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0866},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0994},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1186},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1269},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.105},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0903},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.081},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0853},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.1018},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0913},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0883},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0672},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0538},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0452},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0246},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0171},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0059},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9849},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9778},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9939},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9996},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0064},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0064},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":2.0016},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.99},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9906},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.978},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9615},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9583},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9597},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9363},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9388},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9294},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9217},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9299},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9265},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9137},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9258},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9234},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9321},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9366},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9318},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9339},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9366},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9262},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9305},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9356},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9301},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9286},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.909},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9075},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9109},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9147},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.903},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8934},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8758},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8744},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.873},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8931},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.926},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9179},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9012},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8871},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8875},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8771},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8685},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9114},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8917},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.902},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.898},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9476},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9471},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9266},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9039},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9027},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8979},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.895},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8794},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8901},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8861},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8815},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8742},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8602},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8593},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8613},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8614},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8431},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8504},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8615},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8623},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8822},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.876},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8629},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8557},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8548},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8514},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8516},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8506},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8444},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8941},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.892},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.864},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8743},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8613},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8748},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.869},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8816},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8723},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8688},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8682},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.8848},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9226},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000021499,"lxr_nv_fc":1.9236}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}]}