window.pageData = {"fund":{"_id":3000000005310,"stockCode":"005310","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-19T16:00:00.000Z","setUpScale":14689000,"market":"a","tickerId":5310,"custody":"招商银行股份有限公司","name":"广发电子信息传媒产业精选股票型发起式证券投资基金","shortName":"广发电子信息传媒股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-12-10T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发电子信息传媒股票","memoNum":1,"pinyin":"gfdzxxcmcyjxgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"冯骋","stockType":"fund_manager","stockCode":"db20761125","exchange":"fm","tickerId":603203100}],"hotMetrics":{"fss":{"stockId":3000000005310,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.38380000000000003,"f_ins_h_s_r_c_hy":-0.25439999999999996,"f_ins_h_s_r_c_1y":-0.3980999999999999,"f_ind_h_s_r":0.6162,"f_ind_h_s_r_c_hy":0.25439999999999996,"f_ind_h_s_r_c_1y":0.3981,"f_h_a":16338,"f_h_s_a":34807,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005310,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.0339500628704868,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.04502617801047121,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.06062231759656652,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.015957446808510637,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.02797513321492007,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.04125508425334108,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.04473406128918633,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.020785219399538105,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.24304235090751944},"fp":{"stockId":3000000005310,"type":"fp","f_p_r_fys":0.19638976617506443,"f_p_r_m1":0.10223966258241934,"f_p_r_m3":0.0790518998588825,"f_p_r_m6":0.3775145954962469,"f_p_r_y1":1.0949264332825965,"f_p_r_y3":0.764421844286812,"f_p_r_y5":1.3419545119391976,"f_cagr_p_r_fs":0.18516735904068948,"f_p_r_d1":-0.0037551633496056835,"f_p_r_y2":1.357599634578051,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000005310,"type":"ff","f_m_f":24255837,"f_m_f_r":0.012,"f_c_f":4042639,"f_c_f_r":0.002,"f_m_a_c_f":28298476,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","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":3000000005310,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":4.1291,"f_nv_cr":0.041465936893081645},"f_as":{"stockId":3000000005310,"type":"f_as","f_tas":560863863.8513,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010236,"name":"广发电子信息传媒产业精选股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-23T16:00:00.000Z","fundStatus":"normal","stockCode":"010236","tickerId":10236,"shortName":"广发电子信息传媒股票C","__csrcFundId":4903,"lastUpdated":"2025-01-04T00:32:06.123Z","exchange":"jj","followedNum":11,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfdzxxcmcyjxgpxfqszqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005310,"stockId":300308,"holdings":310900,"marketCap":189649000,"netValueRatio":0.0951,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005310,"stockId":603986,"holdings":683179,"marketCap":146371100,"netValueRatio":0.0734,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005310,"stockId":688041,"holdings":605439,"marketCap":135866565,"netValueRatio":0.0681,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005310,"stockId":300502,"holdings":287480,"marketCap":123869382,"netValueRatio":0.0621,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005310,"stockId":2837,"holdings":1144600,"marketCap":122346294,"netValueRatio":0.0613,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005310,"stockId":300751,"holdings":578233,"marketCap":119110215,"netValueRatio":0.0597,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.0733769501761454,"stock":{"stockCode":"300751","exchange":"sz","stockType":"company","tickerId":300751,"name":"迈为股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005310,"stockId":688498,"holdings":156885,"marketCap":100718601,"netValueRatio":0.0505,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005310,"stockId":688256,"holdings":71526,"marketCap":96957069,"netValueRatio":0.0486,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005310,"stockId":603228,"holdings":1308900,"marketCap":95667501,"netValueRatio":0.048,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16071144989677522,"stock":{"stockCode":"603228","exchange":"sh","stockType":"company","tickerId":603228,"name":"景旺电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005310,"stockId":688361,"holdings":541711,"marketCap":82876365,"netValueRatio":0.0416,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}}],"lastFsMetrics":{"latestTurnoverRate":9.338379851161182,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48163,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e100200438a5f6190a5760","stockId":3000000005310,"source":"cn_info","declarationDate":"2019-04-01T16:00:00.000Z","appointmentDate":"2017-12-10T16:00:00.000Z","departureDate":"2019-04-01T16:00:00.000Z","isEmployed":false,"managerId":7261006175670,"manager":{"_id":7261006175670,"name":"张继枫","tickerId":261006175670,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801467524","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000005310,"stockCode":"005310","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"exchange":"jj","tickerId":5310,"name":"广发电子信息传媒产业精选股票型发起式证券投资基金","shortName":"广发电子信息传媒股票A","fundSecondLevel":"company","inceptionDate":"2017-12-10T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005310,"type":"f_as","f_m_f":24255837,"f_m_f_r":0.012,"f_c_f":4042639,"f_c_f_r":0.002,"f_m_a_c_f":28298476,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","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":560863863.8513,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.1964,"managerCagr":-0.0587,"managerTotalProfit":-0.0762,"indexYearStartProfit":0.023,"indexCagr":-0.0185,"indexTotalProfit":-0.0241},{"_id":"69e100200438a5f6190a5761","stockId":3000000005310,"source":"cn_info","declarationDate":"2020-08-06T16:00:00.000Z","appointmentDate":"2020-08-06T16:00:00.000Z","isEmployed":true,"managerId":7000603203100,"manager":{"_id":7000603203100,"name":"冯骋","tickerId":603203100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20761125","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005310,"stockCode":"005310","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"exchange":"jj","tickerId":5310,"name":"广发电子信息传媒产业精选股票型发起式证券投资基金","shortName":"广发电子信息传媒股票A","fundSecondLevel":"company","inceptionDate":"2017-12-10T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005310,"type":"f_as","f_m_f":24255837,"f_m_f_r":0.012,"f_c_f":4042639,"f_c_f_r":0.002,"f_m_a_c_f":28298476,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","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":560863863.8513,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":8,"managerYearStartProfit":0.1964,"managerCagr":0.1556,"managerTotalProfit":1.2775,"indexYearStartProfit":0.023,"indexCagr":0.0011,"indexTotalProfit":0.0061},{"_id":"69e100200438a5f6190a5762","stockId":3000000005310,"source":"cn_info","declarationDate":"2022-08-04T16:00:00.000Z","appointmentDate":"2018-02-12T16:00:00.000Z","departureDate":"2022-08-04T16:00:00.000Z","isEmployed":false,"managerId":7070617183100,"manager":{"_id":7070617183100,"name":"观富钦","tickerId":70617183100,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801594802","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005310,"stockCode":"005310","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"exchange":"jj","tickerId":5310,"name":"广发电子信息传媒产业精选股票型发起式证券投资基金","shortName":"广发电子信息传媒股票A","fundSecondLevel":"company","inceptionDate":"2017-12-10T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005310,"type":"f_as","f_m_f":24255837,"f_m_f_r":0.012,"f_c_f":4042639,"f_c_f_r":0.002,"f_m_a_c_f":28298476,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","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":560863863.8513,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":0.1964,"managerCagr":0.1612,"managerTotalProfit":0.9527,"indexYearStartProfit":0.023,"indexCagr":0.0123,"indexTotalProfit":0.0562}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":4.1291},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.9647},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.9752},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8674},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8769},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8776},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8606},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.6688},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.6759},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.6014},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.6601},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.5487},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.6196},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.5589},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.5612},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.6325},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.4918},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.4228},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.5852},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.6949},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7117},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.5789},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7461},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7386},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8185},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8113},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8467},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.6834},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7378},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7668},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7294},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7138},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.9387},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.9642},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8948},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.778},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8464},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7992},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.9005},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7511},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7976},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7705},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.5878},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.6312},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7081},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8172},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7137},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8874},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8536},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.9313},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.938},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8026},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8355},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8464},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7761},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7304},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8228},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8266},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8072},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.8015},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7017},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.7566},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.6613},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.6178},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.5972},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.5331},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.528},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.4513},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.5034},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.4944},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.4257},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.4695},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.4467},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.3989},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.3624},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2332},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2382},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2816},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1381},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1956},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2887},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2605},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.3093},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2985},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2788},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1599},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1387},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1021},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1263},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1596},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.119},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0998},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1344},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0244},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.9476},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.9244},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.053},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0675},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0736},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0728},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0645},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1886},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.167},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1707},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2425},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.236},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2934},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1576},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1645},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2149},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1713},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2535},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.297},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2925},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2977},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2066},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0478},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0906},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1171},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.9559},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.8943},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.9975},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0027},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.9273},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0771},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2333},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.214},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2031},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1478},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2565},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2214},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1809},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.2052},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1324},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1555},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1437},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1214},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0737},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0944},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.1285},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.8864},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.8005},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.8266},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.9069},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.7751},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0015},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.9576},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0934},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.9885},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":3.0326},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.8935},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.874},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.9002},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.8029},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.6911},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.7086},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.6962},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.6903},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.6011},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.5855},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.6136},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.5387},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4853},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4401},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4754},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4614},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4401},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4395},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4214},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4526},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4252},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.436},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.382},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3559},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3331},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3233},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3173},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3291},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3281},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3562},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2971},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2987},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2234},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2215},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2326},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2439},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2385},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1735},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1842},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1787},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1568},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2052},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1914},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1388},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1193},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.126},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0775},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0462},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0356},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.058},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0769},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.047},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0605},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0202},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0399},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0222},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0075},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0492},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.034},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0468},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0004},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9756},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.964},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9943},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9567},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9558},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9769},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9601},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.998},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0099},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0173},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0079},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0022},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9997},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0463},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0468},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.065},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0392},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.087},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0911},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0967},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0504},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0207},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0035},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.998},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9831},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0131},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9949},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0122},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9802},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.99},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.971},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9902},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0193},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0057},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9604},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9267},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8715},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8916},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1587},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2156},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2105},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2236},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2132},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2257},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2216},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2165},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2717},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2689},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3288},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3611},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4173},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4043},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4078},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3559},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4114},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3887},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3877},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3967},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4138},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.357},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3346},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.295},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3511},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4797},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.5213},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.5123},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.5306},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.5382},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4304},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3946},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3304},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4025},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3663},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3535},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.4262},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3723},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3772},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3627},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3367},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2405},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2829},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3497},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2862},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3159},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.305},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2453},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2167},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1889},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1992},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2152},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1156},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1148},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1564},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1365},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1442},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0687},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0868},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1324},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1894},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2715},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2822},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2986},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2424},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2603},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2383},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3321},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3027},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2597},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2206},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2502},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2928},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3292},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3098},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2543},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2141},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2449},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2295},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1977},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2348},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2636},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.238},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1969},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2171},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1323},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1454},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1708},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2364},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2257},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1906},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1382},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.214},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2849},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3607},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3488},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.385},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3138},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3075},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2881},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.3116},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2168},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1657},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2405},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.213},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2033},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2229},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2191},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1994},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2166},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2404},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.23},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2029},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0763},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0609},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0978},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1406},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0705},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.1462},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.194},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.2918},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":2.0756},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8778},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7835},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.731},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.731},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.6481},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.6512},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.6492},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.6539},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.674},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.6617},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.6658},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.674},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.6622},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.6706},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7017},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7062},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7255},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7172},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7673},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7097},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.6985},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7005},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7328},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7482},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7561},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7695},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.753},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7714},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7649},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7585},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7552},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7721},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7545},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7591},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.746},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7551},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7616},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7303},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8136},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8743},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8782},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8242},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8381},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8247},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7983},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8368},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8528},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9081},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9125},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9177},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9271},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9813},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9196},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9263},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9517},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9368},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9185},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8487},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8545},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8538},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8668},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8784},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8945},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8746},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8748},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.847},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8751},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8247},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8762},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.922},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9191},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9458},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.955},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9262},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9103},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8713},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8545},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8544},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8269},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8391},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8415},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8612},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8492},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8211},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.818},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8137},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8229},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.853},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.846},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8888},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.916},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9068},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9173},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9016},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8783},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8626},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8716},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8805},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8905},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9208},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.911},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9415},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.955},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9403},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9547},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.9207},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8577},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.858},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7733},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7653},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.7903},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005310,"lxr_nv_fc":1.8242}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}]}