window.pageData = {"fund":{"_id":3000000002494,"stockCode":"002494","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-29T16:00:00.000Z","setUpScale":203393000,"market":"a","tickerId":2494,"custody":"交通银行股份有限公司","name":"兴业聚盈混合型证券投资基金","shortName":"兴业聚盈混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-04-07T16:00:00.000Z","fundCollectionId":4000050810000,"currency":"CNY","masterFundShortName":"兴业聚盈混合","pinyin":"xyjyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50810000","tickerId":50810000,"name":"兴业基金管理有限公司"},"managers":[{"name":"腊博","stockType":"fund_manager","stockCode":"db20184906","exchange":"fm","tickerId":1202130030},{"name":"王倩倩","stockType":"fund_manager","stockCode":"j101020857","exchange":"fm","tickerId":231717260190}],"hotMetrics":{"fss":{"stockId":3000000002494,"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,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1151,"f_h_s_a":50403,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002494,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.5452624555160143,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.6529258211877311,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.36784019423904646,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.5386109207219557,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.7416256453355745,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.754988338947914,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.5753404810199942,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.42527932960893855,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.5393196981297167,"f_p_r_y10_ssc":1367,"f_p_r_y10_ssrp":0.7379209370424598},"fp":{"stockId":3000000002494,"type":"fp","f_p_r_fys":0.0427377687057473,"f_p_r_m1":0.0259838071926195,"f_p_r_m3":0.02399148083187197,"f_p_r_m6":0.04107756973633947,"f_p_r_y1":0.1005857402544934,"f_p_r_y3":0.14699691271400672,"f_p_r_y5":0.15526501766784717,"f_cagr_p_r_fs":0.05007017044720086,"f_p_r_d1":-0.001145398194313474,"f_p_r_y2":0.132691241685146,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y10":0.6330669330669363},"ff":{"stockId":3000000002494,"type":"ff","f_m_f":369427,"f_m_f_r":0.006,"f_c_f":61571,"f_c_f_r":0.001,"f_m_a_c_f":430998,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000002494,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.6347,"f_nv_cr":0.00036717459151835996},"f_as":{"stockId":3000000002494,"type":"f_as","f_tas":79482519.58500001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013748,"name":"兴业聚盈混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013748","tickerId":13748,"shortName":"兴业聚盈混合C","currency":"CNY","__csrcFundId":2601,"lastUpdated":"2025-01-04T00:32:13.590Z","inceptionDate":"2021-10-12T16:00:00.000Z","fundCollectionId":4000050810000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyjyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockId":600900,"holdings":61100,"marketCap":1652144,"netValueRatio":0.0206,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockId":600522,"holdings":27300,"marketCap":821457,"netValueRatio":0.0102,"quarterlyChange":0.660596026490065,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockId":688072,"holdings":2093,"marketCap":774410,"netValueRatio":0.0096,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockId":963,"holdings":20400,"marketCap":720528,"netValueRatio":0.009,"quarterlyChange":-0.1046894803548798,"stock":{"stockCode":"000963","exchange":"sz","stockType":"company","tickerId":963,"name":"华东医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockId":600406,"holdings":27400,"marketCap":712126,"netValueRatio":0.0089,"quarterlyChange":0.15613879003558728,"stock":{"stockCode":"600406","exchange":"sh","stockType":"company","tickerId":600406,"name":"国电南瑞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockId":2138,"holdings":20700,"marketCap":701316,"netValueRatio":0.0087,"quarterlyChange":-0.04643962848297234,"stock":{"stockCode":"002138","exchange":"sz","stockType":"company","tickerId":2138,"name":"顺络电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockId":600623,"holdings":67800,"marketCap":653592,"netValueRatio":0.0081,"quarterlyChange":0.2503242542153048,"stock":{"stockCode":"600623","exchange":"sh","stockType":"company","tickerId":600623,"name":"华谊集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockId":601600,"holdings":55200,"marketCap":629280,"netValueRatio":0.0078,"quarterlyChange":-0.06710310965630129,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockId":600188,"holdings":31100,"marketCap":601785,"netValueRatio":0.0075,"quarterlyChange":0.47148288973384234,"stock":{"stockCode":"600188","exchange":"sh","stockType":"company","tickerId":600188,"name":"兖矿能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockId":2371,"holdings":1300,"marketCap":581100,"netValueRatio":0.0072,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}}],"bondHoldings":[{"_id":"69e8f8f31398d79843fffc68","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockCode":"113042","stockName":"上银转债","holdings":51700,"marketCap":6392634,"netValueRatio":0.0796,"lastUpdated":"2026-04-22T16:36:03.481Z"},{"_id":"69e8f8f31398d79843fffc69","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockCode":"232380052","stockName":"23农行二级资本债02A","holdings":50000,"marketCap":5271876,"netValueRatio":0.0656,"lastUpdated":"2026-04-22T16:36:03.485Z"},{"_id":"69e8f8f31398d79843fffc6a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockCode":"232380006","stockName":"23中行二级资本债01A","holdings":50000,"marketCap":5180824,"netValueRatio":0.0645,"lastUpdated":"2026-04-22T16:36:03.488Z"},{"_id":"69e8f8f31398d79843fffc6b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockCode":"232400035","stockName":"24南京银行二级资本债01","holdings":50000,"marketCap":5134493,"netValueRatio":0.0639,"lastUpdated":"2026-04-22T16:36:03.491Z"},{"_id":"69e8f8f31398d79843fffc6c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002494,"stockCode":"232400032","stockName":"24成都银行二级资本债02","holdings":50000,"marketCap":5118360,"netValueRatio":0.0637,"lastUpdated":"2026-04-22T16:36:03.494Z"}],"lastFsMetrics":{"latestTurnoverRate":0.8971876280024407,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4cda77ff287f64bbc505b","stockId":3000000002494,"source":"cn_info","declarationDate":"2026-03-22T16:00:00.000Z","appointmentDate":"2021-10-12T16:00:00.000Z","isEmployed":true,"managerId":7001202130030,"manager":{"_id":7001202130030,"name":"腊博","tickerId":1202130030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20184906","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000002494,"stockCode":"002494","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"exchange":"jj","tickerId":2494,"name":"兴业聚盈混合型证券投资基金","shortName":"兴业聚盈混合(002494)","fundSecondLevel":"hybrid","inceptionDate":"2016-04-07T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002494,"type":"f_as","f_m_f":369427,"f_m_f_r":0.006,"f_c_f":61571,"f_c_f_r":0.001,"f_m_a_c_f":430998,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":79482519.58500001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":6,"managerYearStartProfit":0.0427,"managerCagr":0.0274,"managerTotalProfit":0.1308,"indexYearStartProfit":0.0383,"indexCagr":-0.006,"indexTotalProfit":-0.0269},{"_id":"69f4cda77ff287f64bbc505c","stockId":3000000002494,"source":"cn_info","declarationDate":"2026-03-22T16:00:00.000Z","appointmentDate":"2026-03-22T16:00:00.000Z","isEmployed":true,"managerId":7231717260190,"manager":{"_id":7231717260190,"name":"王倩倩","tickerId":231717260190,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020857","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000002494,"stockCode":"002494","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"exchange":"jj","tickerId":2494,"name":"兴业聚盈混合型证券投资基金","shortName":"兴业聚盈混合(002494)","fundSecondLevel":"hybrid","inceptionDate":"2016-04-07T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002494,"type":"f_as","f_m_f":369427,"f_m_f_r":0.006,"f_c_f":61571,"f_c_f_r":0.001,"f_m_a_c_f":430998,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":79482519.58500001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":0.0427,"managerCagr":0.0332,"managerTotalProfit":0.0332,"indexYearStartProfit":0.0383,"indexCagr":0.0881,"indexTotalProfit":0.0881}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6347},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6341},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.631},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6311},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6231},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6247},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6266},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6195},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6176},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6118},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6118},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6075},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6093},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.603},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6041},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6021},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.601},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5864},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5846},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5867},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5896},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5885},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5933},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.592},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5918},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5951},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5882},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5822},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5905},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.592},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5978},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5959},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6002},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.605},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.61},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6093},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6047},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.602},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6058},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6048},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6004},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6028},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6099},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6072},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6055},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6041},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.606},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6031},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6069},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6038},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6022},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5983},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5928},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5909},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5904},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5888},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5843},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5964},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5984},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6015},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6001},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5996},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.6026},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5989},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5995},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5962},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5947},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5941},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5938},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5921},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.593},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5967},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5853},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5802},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5793},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5826},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5781},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5677},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5682},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5642},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5683},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5699},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5691},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5671},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5666},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5665},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5648},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.566},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5595},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.563},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5663},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5623},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5667},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5656},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.568},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5661},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5631},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.565},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.567},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5699},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5657},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.561},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5626},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5621},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5592},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5559},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5603},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.563},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.564},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5622},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5649},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5715},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5682},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5682},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5716},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5685},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5712},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5683},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.568},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5716},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5712},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5702},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5752},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.573},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5715},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5648},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.56},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5575},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5602},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.554},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5523},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.562},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5617},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5571},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5637},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5633},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5732},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5677},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5649},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5624},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5659},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5649},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5563},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5521},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5481},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5514},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5513},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5467},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5443},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5459},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5488},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5379},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5383},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5448},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.54},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5327},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5391},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5404},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5446},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5439},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5459},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5412},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5481},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5436},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5391},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.53},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5245},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5207},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5224},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5207},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5175},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5191},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5171},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5162},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5134},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5172},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.517},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5157},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5108},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5063},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5092},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5118},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5117},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5121},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5106},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.511},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5095},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5103},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5101},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5092},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5064},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5015},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5015},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4987},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5008},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5023},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5027},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5038},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5016},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5049},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5044},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5007},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5026},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5009},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4993},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5005},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5016},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4959},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4932},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4927},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4919},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4938},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4916},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4913},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.49},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4934},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4939},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4925},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4962},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4937},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4933},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4909},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4885},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4865},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4878},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4823},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4828},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.486},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4885},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4915},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4922},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4918},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4901},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4898},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4912},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4962},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4951},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4938},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4905},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4921},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4883},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4885},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4853},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4837},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4831},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4828},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4839},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4867},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4882},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4867},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4846},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4845},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4831},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4812},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4816},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4809},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4769},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4707},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4667},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4619},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4803},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.483},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.483},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4851},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4864},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4871},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4853},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4856},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4859},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4822},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4872},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4885},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4887},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4865},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.488},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4799},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4816},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4814},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4825},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4842},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4878},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4835},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4826},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4824},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4834},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4913},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4923},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.491},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4952},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4983},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4956},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.496},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4923},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4984},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5027},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4994},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.5025},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4981},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4988},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4989},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4937},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4874},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4834},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4844},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4781},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4811},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4811},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4775},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4768},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4758},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4766},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4798},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4714},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.474},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4765},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4762},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4777},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4744},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4754},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.478},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4852},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4881},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4887},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4878},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4842},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4859},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4825},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.485},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4844},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4809},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4809},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4803},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.483},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4896},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4851},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4836},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4785},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4775},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4742},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4756},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4761},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4766},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4704},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.466},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4701},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4647},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4639},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4682},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4762},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4753},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4743},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4714},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4748},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4804},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4877},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4874},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4897},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4838},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4833},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4728},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4745},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4662},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4606},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4576},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4595},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.464},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4667},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4663},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4658},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4702},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4719},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4696},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4679},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.459},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4595},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4615},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4662},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4594},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4679},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.462},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4821},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4732},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4534},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4461},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4384},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4349},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.425},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4262},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.427},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4262},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4253},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4271},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.431},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4302},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4301},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4318},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.435},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4345},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4346},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4319},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4342},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4275},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4247},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4254},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4279},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4323},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4323},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4329},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4345},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4377},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4366},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4379},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4374},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4392},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4384},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.442},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4437},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4449},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4431},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4428},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4463},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4485},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4521},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4463},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4486},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.45},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4453},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4463},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4478},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4559},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4572},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4551},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4534},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4532},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4498},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4497},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4505},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4465},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4485},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4433},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4464},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4474},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4484},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4506},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4511},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4524},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4524},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4514},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4524},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4473},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4495},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4513},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4524},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.456},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4578},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4566},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4531},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.453},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.453},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4518},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4524},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4544},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.454},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4533},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4496},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4479},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.449},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.45},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4495},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4514},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4478},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4513},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4526},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4522},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4521},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4525},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4507},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4502},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4517},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4507},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4491},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4505},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4491},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.451},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002494,"lxr_nv_fc":1.4504}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}