window.pageData = {"fund":{"_id":3000000001574,"stockCode":"001574","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-10-11T16:00:00.000Z","setUpScale":275284000,"market":"a","tickerId":1574,"custody":"中国农业银行股份有限公司","name":"中海混改红利主题精选灵活配置混合型证券投资基金","shortName":"中海混改红利混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-11-10T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","masterFundShortName":"中海混改红利混合","pinyin":"zhhghlztjxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50350000","tickerId":50350000,"name":"中海基金管理有限公司"},"managers":[{"name":"时奕","stockType":"fund_manager","stockCode":"j101019748","exchange":"fm","tickerId":1925245740}],"hotMetrics":{"fss":{"stockId":3000000001574,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.5549000000000001,"f_ins_h_s_r_c_1y":-0.5043,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.5549,"f_ind_h_s_r_c_1y":0.5043,"f_h_a":2025,"f_h_s_a":12577,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001574,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.44988864142538976,"f_p_r_m1_ssc":9270,"f_p_r_m1_ssrp":0.9125040457438774,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.9718417881012381,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.30247469066366706,"f_p_r_y1_ssc":8371,"f_p_r_y1_ssrp":0.46786140979689367,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.6509324758842444,"f_p_r_y3_ssc":6987,"f_p_r_y3_ssrp":0.9208416833667334,"f_p_r_y5_ssc":4436,"f_p_r_y5_ssrp":0.8899661781285231,"f_cagr_p_r_fs_ssc":9232,"f_cagr_p_r_fs_ssrp":0.6836745748022967,"f_p_r_y10_ssc":1412,"f_p_r_y10_ssrp":0.8490432317505315},"fp":{"stockId":3000000001574,"type":"fp","f_p_r_fys":0.03601340033500744,"f_p_r_m1":-0.12144886363636376,"f_p_r_m3":-0.18079470198675573,"f_p_r_m6":0.12968036529680238,"f_p_r_y1":0.23207171314740838,"f_p_r_y3":-0.12207239176721207,"f_p_r_y5":-0.3342303552206686,"f_cagr_p_r_fs":0.020315540180639413,"f_p_r_d1":-0.0018518518518518823,"f_p_r_y2":0.15823970037453017,"last_data_date":"2026-06-07T16:00:00.000Z","f_p_r_y10":0.3653421633554008},"ff":{"stockId":3000000001574,"type":"ff","f_m_f":217933,"f_m_f_r":0.012,"f_c_f":36322,"f_c_f_r":0.002,"f_m_a_c_f":254255,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001574,"type":"f_nlacan","f_nv_d":"2026-06-07T16:00:00.000Z","f_nv":1.237,"f_nv_cr":-0.05428134556574915},"f_as":{"stockId":3000000001574,"type":"f_as","f_tas":10383650.368,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020360,"name":"中海混改红利主题精选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020360","tickerId":20360,"shortName":"中海混改红利混合C","currency":"CNY","__csrcFundId":2513,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:28.802Z","inceptionDate":"2023-12-26T16:00:00.000Z","fundCollectionId":4000050350000,"pinyin":"zhhghlztjxlhpzhhxzqtzjj","followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001574,"stockId":601899,"holdings":26800,"marketCap":876896,"netValueRatio":0.0737,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001574,"stockId":600111,"holdings":17700,"marketCap":843936,"netValueRatio":0.0709,"quarterlyChange":0.03382480485689521,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001574,"stockId":831,"holdings":16000,"marketCap":767840,"netValueRatio":0.0645,"quarterlyChange":0.033376399655470124,"stock":{"stockCode":"000831","exchange":"sz","stockType":"company","tickerId":831,"name":"中国稀土"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001574,"stockId":600259,"holdings":8800,"marketCap":691328,"netValueRatio":0.0581,"quarterlyChange":0.3963739779594726,"stock":{"stockCode":"600259","exchange":"sh","stockType":"company","tickerId":600259,"name":"中稀有色"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001574,"stockId":600010,"holdings":272900,"marketCap":684979,"netValueRatio":0.0576,"quarterlyChange":0.054621848739495604,"stock":{"stockCode":"600010","exchange":"sh","stockType":"company","tickerId":600010,"name":"包钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001574,"stockId":792,"holdings":17700,"marketCap":654900,"netValueRatio":0.055,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001574,"stockId":600489,"holdings":22900,"marketCap":611659,"netValueRatio":0.0514,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001574,"stockId":807,"holdings":18100,"marketCap":561100,"netValueRatio":0.0471,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001574,"stockId":933,"holdings":17700,"marketCap":545160,"netValueRatio":0.0458,"quarterlyChange":0.12122315253003313,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001574,"stockId":600301,"holdings":9900,"marketCap":478170,"netValueRatio":0.0402,"quarterlyChange":0.25912408759124195,"stock":{"stockCode":"600301","exchange":"sh","stockType":"company","tickerId":600301,"name":"华锡有色"}}],"lastFsMetrics":{"latestTurnoverRate":15.202410478964236,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48713,"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":251,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a26d815e6e40fbc4761c073","stockId":3000000001574,"source":"cn_info","declarationDate":"2016-08-04T16:00:00.000Z","appointmentDate":"2016-03-28T16:00:00.000Z","departureDate":"2016-08-04T16:00:00.000Z","isEmployed":false,"managerId":7160816130010,"manager":{"_id":7160816130010,"name":"彭海平","tickerId":160816130010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801374266","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000001574,"stockCode":"001574","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":1574,"name":"中海混改红利主题精选灵活配置混合型证券投资基金","shortName":"中海混改红利混合(001574)","fundSecondLevel":"hybrid","inceptionDate":"2015-11-10T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001574,"type":"f_as","f_m_f":217933,"f_m_f_r":0.012,"f_c_f":36322,"f_c_f_r":0.002,"f_m_a_c_f":254255,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":10383650.368,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.036,"managerCagr":-0.0738,"managerTotalProfit":-0.0738,"indexYearStartProfit":0.0181,"indexCagr":0.0222,"indexTotalProfit":0.0222},{"_id":"6a26d815e6e40fbc4761c074","stockId":3000000001574,"source":"cn_info","declarationDate":"2021-07-29T16:00:00.000Z","appointmentDate":"2015-11-10T16:00:00.000Z","departureDate":"2021-07-29T16:00:00.000Z","isEmployed":false,"managerId":7170812140310,"manager":{"_id":7170812140310,"name":"邱红丽","tickerId":170812140310,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801382450","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001574,"stockCode":"001574","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":1574,"name":"中海混改红利主题精选灵活配置混合型证券投资基金","shortName":"中海混改红利混合(001574)","fundSecondLevel":"hybrid","inceptionDate":"2015-11-10T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001574,"type":"f_as","f_m_f":217933,"f_m_f_r":0.012,"f_c_f":36322,"f_c_f_r":0.002,"f_m_a_c_f":254255,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":10383650.368,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":8,"managerYearStartProfit":0.036,"managerCagr":0.1396,"managerTotalProfit":1.111,"indexYearStartProfit":0.0181,"indexCagr":0.0405,"indexTotalProfit":0.255},{"_id":"6a26d815e6e40fbc4761c075","stockId":3000000001574,"source":"cn_info","declarationDate":"2024-06-28T16:00:00.000Z","appointmentDate":"2021-07-29T16:00:00.000Z","departureDate":"2024-06-28T16:00:00.000Z","isEmployed":false,"managerId":7000324208640,"manager":{"_id":7000324208640,"name":"陈星","tickerId":324208640,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20755917","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001574,"stockCode":"001574","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":1574,"name":"中海混改红利主题精选灵活配置混合型证券投资基金","shortName":"中海混改红利混合(001574)","fundSecondLevel":"hybrid","inceptionDate":"2015-11-10T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001574,"type":"f_as","f_m_f":217933,"f_m_f_r":0.012,"f_c_f":36322,"f_c_f_r":0.002,"f_m_a_c_f":254255,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":10383650.368,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":0.036,"managerCagr":-0.2133,"managerTotalProfit":-0.5026,"indexYearStartProfit":0.0181,"indexCagr":-0.1069,"indexTotalProfit":-0.2805},{"_id":"6a26d815e6e40fbc4761c076","stockId":3000000001574,"source":"cn_info","declarationDate":"2024-06-28T16:00:00.000Z","appointmentDate":"2024-06-28T16:00:00.000Z","isEmployed":true,"managerId":7001925245740,"manager":{"_id":7001925245740,"name":"时奕","tickerId":1925245740,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019748","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001574,"stockCode":"001574","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":1574,"name":"中海混改红利主题精选灵活配置混合型证券投资基金","shortName":"中海混改红利混合(001574)","fundSecondLevel":"hybrid","inceptionDate":"2015-11-10T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001574,"type":"f_as","f_m_f":217933,"f_m_f_r":0.012,"f_c_f":36322,"f_c_f_r":0.002,"f_m_a_c_f":254255,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":10383650.368,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0.036,"managerCagr":0.0881,"managerTotalProfit":0.1781,"indexYearStartProfit":0.0181,"indexCagr":0.17,"indexTotalProfit":0.3552}],"influencesList":[],"netValueList":[{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.237},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.308},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.344},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.361},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.341},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.286},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.312},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.359},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.344},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.384},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.345},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.324},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.28},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.289},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.288},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.305},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.32},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.372},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.415},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.41},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.428},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.408},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.407},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.398},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.345},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.355},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.296},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.322},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.336},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.336},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.396},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.39},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.381},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.36},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.364},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.333},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.351},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.338},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.339},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.352},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.346},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.293},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.264},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.274},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.292},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.274},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.294},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.281},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.252},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.282},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.249},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.222},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.27},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.29},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.37},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.382},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.415},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.456},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.491},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.488},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.506},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.502},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.51},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.541},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.547},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.545},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.634},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.58},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.516},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.521},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.451},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.415},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.468},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.449},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.408},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.414},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.39},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.382},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.442},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.44},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.395},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.49},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.586},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.562},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.486},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.501},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.427},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.392},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.4},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.362},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.36},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.352},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.366},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.349},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.325},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.302},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.284},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.244},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.263},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.262},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.213},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.194},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.17},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.158},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.175},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.137},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.14},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.133},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.135},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.115},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.094},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.095},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.064},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.084},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.078},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.07},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.084},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.083},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.095},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.101},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.085},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.081},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.077},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.089},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.079},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.067},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.064},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.071},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.059},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.06},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.106},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.113},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.099},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.13},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.131},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.147},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.11},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.119},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.127},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.127},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.118},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.087},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.079},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.102},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.11},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.122},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.135},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.1},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.112},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.102},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.095},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.091},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.105},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.095},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.087},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.112},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.129},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.119},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.158},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.156},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.174},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.143},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.125},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.104},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.119},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.114},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.105},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.117},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.114},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.107},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.112},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.093},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.097},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.095},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.093},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.069},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.065},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.082},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.074},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.061},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.105},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.152},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.184},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.18},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.175},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.136},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.151},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.166},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.146},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.109},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.119},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.106},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.119},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.096},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.087},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.108},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.093},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.102},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.093},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.104},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.11},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.092},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.086},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.059},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.077},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.093},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.106},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.095},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.085},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.079},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.061},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.063},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.066},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.061},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.049},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.031},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.03},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.038},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.043},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.039},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.042},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.043},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.038},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.036},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.035},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.037},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.053},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.056},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.036},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.037},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.041},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.021},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.01},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.999},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.003},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.009},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.005},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.006},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.005},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.004},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.005},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.003},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.012},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.004},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.006},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.999},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.001},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.995},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.004},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.997},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.005},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.002},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.015},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.015},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.02},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.018},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.007},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.007},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.02},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.024},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.029},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.019},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.032},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.027},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.02},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.003},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.998},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.997},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.999},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.998},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.003},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.004},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.007},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.992},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.995},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.99},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.991},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.994},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.983},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.961},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.955},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.924},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.929},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.004},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.012},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.011},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.011},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.013},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.023},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.021},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.023},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.039},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.04},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.063},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.07},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.081},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.072},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.078},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.062},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.076},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.069},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.078},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.08},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.094},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.074},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.065},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.054},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.07},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.108},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.109},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.096},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.108},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.109},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.074},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.077},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.064},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.084},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.081},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.08},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.094},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.09},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.095},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.077},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.063},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.046},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.033},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.049},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.037},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.047},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.056},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.05},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.045},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.039},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.045},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.051},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.022},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.035},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.043},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.045},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.045},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.025},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.029},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.053},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.087},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.106},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.104},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.103},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.104},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.112},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.096},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.104},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.101},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.104},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.09},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.107},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.11},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.125},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.123},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.112},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.108},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.118},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.108},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.101},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.112},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.12},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.111},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.092},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.097},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.077},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.092},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.097},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.135},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.127},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.108},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.086},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.12},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.15},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.183},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.186},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.2},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.169},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.167},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.148},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.148},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.112},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.1},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.14},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.136},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.136},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.154},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.149},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.133},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.14},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.141},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.145},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.134},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.09},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.102},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.1},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.127},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.111},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.139},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.158},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.214},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.153},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.07},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.041},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.023},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.02},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.003},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.003},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.002},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.995},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.993},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.992},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.994},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.995},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":0.995},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.004},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.006},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.013},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.014},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.024},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.017},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.013},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.014},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.02},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.021},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.02},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.026},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.025},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.034},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.028},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.033},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.027},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.028},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.022},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.022},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.022},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.022},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.018},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.018},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.035},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.042},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.042},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.029},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.031},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.034},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.029},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.039},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.039},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.057},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.061},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.065},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.063},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.074},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.067},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.063},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.068},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.059},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.068},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.055},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.057},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.049},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.053},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.053},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.061},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.05},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.05},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.034},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.047},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.041},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.049},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.062},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.062},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.064},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.068},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.064},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.067},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.069},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.074},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001574,"lxr_nv_fc":1.068}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"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}]}