window.pageData = {"fund":{"_id":3000000021918,"name":"永赢港股通品质生活慧选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021918","tickerId":21918,"shortName":"永赢港股通品质生活慧选混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-07-23T16:00:00.000Z","pinyin":"yyggtpzshhxhhxzqtzjj","fundCollectionId":4000050880000,"followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50880000","tickerId":50880000,"name":"永赢基金管理有限公司"},"managers":[{"name":"蒋卫华","stockType":"fund_manager","stockCode":"db20912248","exchange":"fm","tickerId":102308235020}],"hotMetrics":{"fss":{"stockId":3000000021918,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.8877769999999999,"f_ind_h_s_r":0.112223,"f_h_a":181,"f_ind_h_s_r_c_hy":0.104103,"f_ins_h_s_r_c_hy":-0.10410300000000006},"fpr":{"stockId":3000000021918,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.935798319327731,"f_p_r_m1_ssc":9385,"f_p_r_m1_ssrp":0.031862745098039214,"f_p_r_m3_ssc":9197,"f_p_r_m3_ssrp":0.8814702044367116,"f_p_r_m6_ssc":8971,"f_p_r_m6_ssrp":0.9219620958751393,"f_cagr_p_r_fs_ssc":9321,"f_cagr_p_r_fs_ssrp":0.7589055793991416,"f_p_r_y1_ssc":8448,"f_p_r_y1_ssrp":0.9765597253462768,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.9523931733607083},"fp":{"stockId":3000000021918,"type":"fp","f_p_r_d1":-0.013113304847502727,"f_cagr_p_r_fs":-0.003483012020457754,"f_p_r_m1":0.07248979591836702,"f_p_r_m3":-0.15369750064416454,"f_p_r_fys":-0.18163697520867128,"f_p_r_m6":-0.23079625292740125,"last_data_date":"2026-07-23T16:00:00.000Z","f_p_r_y1":-0.23079625292740202,"f_i_d":"2024-07-23T16:00:00.000Z","f_p_r_y2":-0.0069538926681808055},"ff":{"stockId":3000000021918,"type":"ff","f_m_f":4032245,"f_m_f_r":0.012,"f_c_f":672040,"f_c_f_r":0.002,"f_m_a_c_f":4704285,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021918,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":0.6569,"f_nv_cr":-0.018966547192353578},"f_as":{"stockId":3000000021918,"type":"f_as","f_tas":166778707.146,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009983,"__csrcFundId":8124,"stockCode":"009983","name":"永赢港股通品质生活慧选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9983,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:24.143Z","status":"normal","exchange":"jj","inceptionDate":"2020-09-28T16:00:00.000Z","shortName":"永赢港股通品质生活慧选混合(009983)","followedNum":10,"fundCollectionId":4000050880000,"currency":"CNY","setUpDate":"2020-09-28T16:00:00.000Z","setUpAssetScale":2170666810.23,"setUpShares":2170666810.23,"pinyin":"yyggtpzshhxhhxzqtzjj","masterFundShortName":"永赢港股通品质生活慧选混合"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000009983,"stockId":1000000000000300,"holdings":695300,"marketCap":49882372,"netValueRatio":0.0901,"quarterlyChange":0.10779964308476697,"stock":{"stockCode":"00300","exchange":"hk","stockType":"company","tickerId":300,"name":"美的集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000009983,"stockId":1000000000001318,"holdings":1066815,"marketCap":48043285,"netValueRatio":0.0867,"quarterlyChange":-0.2901896422950795,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000009983,"stockId":1000000000009926,"holdings":609376,"marketCap":46602533,"netValueRatio":0.0841,"quarterlyChange":-0.338467317806161,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000009983,"stockId":1000000000002419,"holdings":1213900,"marketCap":43311993,"netValueRatio":0.0782,"quarterlyChange":-0.369455103607061,"stock":{"exchange":"hk","stockType":"company","stockCode":"02419","tickerId":2419,"name":"德康农牧"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000009983,"stockId":1000000000000119,"holdings":30095000,"marketCap":41038249,"netValueRatio":0.0741,"quarterlyChange":-0.09830508474576238,"stock":{"stockCode":"00119","exchange":"hk","stockType":"company","tickerId":119,"name":"保利置业集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000009983,"stockId":1000000000006862,"holdings":4123000,"marketCap":38030556,"netValueRatio":0.0687,"quarterlyChange":-0.24398693513552527,"stock":{"stockCode":"06862","exchange":"hk","stockType":"company","tickerId":6862,"name":"海底捞"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000009983,"stockId":1000000000001908,"holdings":3084000,"marketCap":36161210,"netValueRatio":0.0653,"quarterlyChange":0.11627906976744162,"stock":{"stockCode":"01908","exchange":"hk","stockType":"company","tickerId":1908,"name":"建发国际集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000009983,"stockId":1000000000003900,"holdings":6059500,"marketCap":35577736,"netValueRatio":0.0642,"quarterlyChange":-0.2587719298245613,"stock":{"stockCode":"03900","exchange":"hk","stockType":"company","tickerId":3900,"name":"绿城中国"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000009983,"stockId":1000000000001519,"holdings":4069400,"marketCap":29548230,"netValueRatio":0.0534,"quarterlyChange":-0.0792951541850212,"stock":{"exchange":"hk","stockType":"company","stockCode":"01519","tickerId":1519,"name":"极兔速递-W"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000009983,"stockId":1000000000001109,"holdings":1013500,"marketCap":26408262,"netValueRatio":0.0477,"quarterlyChange":0.10499966311300568,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}}],"bondHoldings":[{"_id":"69e8fa0d1398d79843001a93","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009983,"stockCode":"019773","stockName":"25国债08","holdings":271000,"marketCap":27459739,"netValueRatio":0.0338,"lastUpdated":"2026-04-22T16:40:45.519Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a637833bd2a263f615ff2ad","stockId":3000000021918,"source":"cn_info","declarationDate":"2025-03-24T16:00:00.000Z","appointmentDate":"2025-03-23T16:00:00.000Z","isEmployed":true,"managerId":7102308235020,"manager":{"_id":7102308235020,"name":"蒋卫华","tickerId":102308235020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912248","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":0},"fund":{"_id":3000000021918,"name":"永赢港股通品质生活慧选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"021918","tickerId":21918,"shortName":"永赢港股通品质生活慧选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2024-07-23T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000021918,"type":"f_as","f_m_f":4032245,"f_m_f_r":0.012,"f_c_f":672040,"f_c_f_r":0.002,"f_m_a_c_f":4704285,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":166778707.146,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":-0.1816,"managerCagr":-0.0278,"managerTotalProfit":-0.0369,"indexYearStartProfit":0.0042,"indexCagr":0.1333,"indexTotalProfit":0.1815},{"_id":"6a637833bd2a263f615ff2ae","stockId":3000000021918,"source":"cn_info","declarationDate":"2025-05-19T16:00:00.000Z","appointmentDate":"2024-07-23T16:00:00.000Z","departureDate":"2025-05-18T16:00:00.000Z","isEmployed":false,"managerId":7002517126960,"manager":{"_id":7002517126960,"name":"晏青","tickerId":2517126960,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801367722","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000021918,"name":"永赢港股通品质生活慧选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"021918","tickerId":21918,"shortName":"永赢港股通品质生活慧选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2024-07-23T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000021918,"type":"f_as","f_m_f":4032245,"f_m_f_r":0.012,"f_c_f":672040,"f_c_f_r":0.002,"f_m_a_c_f":4704285,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":166778707.146,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":-0.1816,"managerCagr":0.0736,"managerTotalProfit":0.0736,"indexYearStartProfit":0.0042,"indexCagr":0.1343,"indexTotalProfit":0.1343}],"influencesList":[],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6569},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6696},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6617},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6557},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.659},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6447},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6666},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6559},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.639},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6361},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6358},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6291},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.646},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6416},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6599},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6484},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6384},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6093},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6092},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6202},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.5994},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6013},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6125},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.618},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6237},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6338},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6488},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6603},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.68},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6881},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6736},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6789},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6743},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6799},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6952},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7049},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7118},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7202},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7326},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7168},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7021},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7129},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7204},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7271},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7287},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7331},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7394},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7425},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7464},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7758},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7836},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7911},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8012},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8073},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8007},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8002},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7836},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7736},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7807},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7704},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7736},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7762},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7783},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8048},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8132},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.808},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8094},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8136},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8025},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7887},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7787},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7779},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7754},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7842},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7823},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7834},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7834},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7781},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7556},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7603},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7645},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7552},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7655},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7689},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7546},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7786},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7832},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7998},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8037},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8051},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.789},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7974},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8026},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8037},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7853},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7934},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7814},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7817},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7894},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8099},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8264},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8243},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8445},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8421},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8452},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8494},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8555},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.852},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8514},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8463},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8498},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.846},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8345},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8286},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8502},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8609},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8538},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8498},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8442},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.854},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8504},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8516},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8546},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8512},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.853},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.852},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8537},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8486},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8556},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8495},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8437},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8478},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8385},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8273},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8027},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8067},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8065},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.813},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8136},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.815},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8213},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.824},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8252},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8174},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8192},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8089},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8156},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8297},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8126},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8163},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8161},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8234},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8359},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8379},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8307},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.838},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8408},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8459},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8467},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8392},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.83},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8249},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.81},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8304},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8275},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8309},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8404},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8496},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8622},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8494},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8357},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8369},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8237},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8367},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.828},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8273},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8455},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8325},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8294},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.841},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.84},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8518},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.846},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.843},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8564},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8641},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8613},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.856},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8749},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8627},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8496},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8723},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.883},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9117},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9365},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9168},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9009},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9188},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9106},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9067},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9145},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9121},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9185},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9145},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9092},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9091},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9125},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9054},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.907},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9114},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9007},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9091},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8873},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.913},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9109},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9168},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9068},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8854},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8901},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9137},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9147},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.9055},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8942},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8831},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8838},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8834},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8715},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8698},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8553},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8338},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8469},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8496},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8501},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8629},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8576},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8372},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8289},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8435},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8525},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8719},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8527},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8438},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.854},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8469},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8447},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8408},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8478},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8423},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8133},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.8118},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7928},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.783},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7861},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7884},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7905},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7846},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7914},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7793},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7644},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7677},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7683},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7696},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.78},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7883},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7829},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7598},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7456},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7451},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.765},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7654},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7836},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7787},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7856},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7783},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7785},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7716},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7525},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7535},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7597},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7425},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7316},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7398},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.726},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7329},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7204},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7319},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7294},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7343},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7198},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7102},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7073},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7102},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7138},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7033},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7094},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7091},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.706},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7051},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7194},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7077},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7062},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7012},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7042},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.7067},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6949},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.682},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6625},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6625},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6628},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6542},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6718},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6693},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6476},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6316},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6159},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.602},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.59},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6834},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6916},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.694},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6767},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.681},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6851},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6739},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6737},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6821},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.675},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6824},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.693},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6963},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.683},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6779},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6673},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6674},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6687},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6698},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6787},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6773},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6659},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6516},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6521},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6493},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6632},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6646},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6533},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6657},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6755},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6577},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6613},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6639},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6599},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6549},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6394},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6463},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6373},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6381},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6337},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6299},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6266},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6286},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.622},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6156},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6112},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.618},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6179},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6154},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6187},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6128},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6121},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.607},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6097},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6179},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6189},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6232},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6305},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6316},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6315},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6481},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6472},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6501},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6483},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6481},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.648},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6411},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6414},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6468},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.648},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6412},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6455},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6494},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6603},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6501},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.653},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6604},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6474},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6407},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6439},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6417},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6378},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6294},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.623},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.631},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6181},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6188},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.618},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6352},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6382},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6332},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.632},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6281},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6331},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6435},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.645},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.664},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.674},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6876},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6605},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6761},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6612},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6583},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6536},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6558},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6673},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6681},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6635},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6669},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6744},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6692},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6676},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6767},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6552},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6644},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6646},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6822},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6836},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6839},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6667},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6853},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6925},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6762},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6675},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.657},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6544},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6344},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.63},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6278},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6181},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6178},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6127},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.611},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6165},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6178},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6294},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6299},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6346},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6413},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6482},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6514},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6511},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6524},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6591},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.653},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6568},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6586},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6542},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6549},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6602},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6542},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.648},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6453},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6484},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6447},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6417},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6396},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.64},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.63},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6322},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6477},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6521},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6462},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6409},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6501},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021918,"lxr_nv_fc":0.6475}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}]}