window.pageData = {"fund":{"_id":3000000005331,"stockCode":"005331","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-02-22T16:00:00.000Z","setUpScale":203384000,"market":"a","tickerId":5331,"custody":"交通银行股份有限公司","name":"益民优势安享灵活配置混合型证券投资基金","shortName":"益民优势安享A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-04-22T16:00:00.000Z","fundCollectionId":4000050530000,"currency":"CNY","masterFundShortName":"益民优势安享混合","pinyin":"ymysaxlhpzhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50530000","tickerId":50530000,"name":"益民基金管理有限公司"},"managers":{},"hotMetrics":{"fss":{"stockId":3000000005331,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8645999999999999,"f_ins_h_s_r_c_hy":0.05069999999999997,"f_ins_h_s_r_c_1y":-0.012800000000000034,"f_ind_h_s_r":0.1354,"f_ind_h_s_r_c_hy":-0.050699999999999995,"f_ind_h_s_r_c_1y":0.012799999999999992,"f_h_a":369,"f_h_s_a":57102,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005331,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.871297015422168,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.7699781659388646,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.8092068774265113,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.7828571428571428,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.5260629353831372,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.3776595744680851,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.21398397669337219,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.19105113636363635,"f_cagr_p_r_fs_ssc":9094,"f_cagr_p_r_fs_ssrp":0.19696469811943254},"fp":{"stockId":3000000005331,"type":"fp","f_p_r_fys":-0.03500332433806563,"f_p_r_m1":-0.033377732508030444,"f_p_r_m3":-0.05774077751470219,"f_p_r_m6":-0.05048872469791377,"f_p_r_y1":0.2678690714762859,"f_p_r_y3":0.3237124463519303,"f_cagr_p_r_fs":0.12009854423106514,"f_p_r_y5":0.3371992195967921,"f_p_r_d1":0.0001526562181966007,"f_p_r_y2":0.4169873083328546,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000005331,"type":"ff","f_m_f":237393,"f_m_f_r":0.012,"f_c_f":39565,"f_c_f_r":0.002,"f_m_a_c_f":276958,"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":3000000005331,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":2.4674,"f_nv_cr":-0.004598999515894819},"f_as":{"stockId":3000000005331,"type":"f_as","f_tas":72246636.2502,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020282,"name":"益民优势安享灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020282","tickerId":20282,"shortName":"益民优势安享C","currency":"CNY","__csrcFundId":5267,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:28.612Z","inceptionDate":"2023-12-07T16:00:00.000Z","fundCollectionId":4000050530000,"pinyin":"ymysaxlhpzhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005331,"stockId":603025,"holdings":102700,"marketCap":1844492,"netValueRatio":0.0174,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06083874778499743,"stock":{"stockCode":"603025","exchange":"sh","stockType":"company","tickerId":603025,"name":"大豪科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005331,"stockId":603456,"holdings":97800,"marketCap":1750620,"netValueRatio":0.0165,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0796915167095118,"stock":{"stockCode":"603456","exchange":"sh","stockType":"company","tickerId":603456,"name":"九洲药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005331,"stockId":2270,"holdings":68400,"marketCap":1712736,"netValueRatio":0.0162,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2743518416776072,"stock":{"stockCode":"002270","exchange":"sz","stockType":"company","tickerId":2270,"name":"华明装备"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005331,"stockId":600559,"holdings":98300,"marketCap":1576732,"netValueRatio":0.0149,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06744186046511613,"stock":{"stockCode":"600559","exchange":"sh","stockType":"company","tickerId":600559,"name":"老白干酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005331,"stockId":600006,"holdings":209600,"marketCap":1504928,"netValueRatio":0.0142,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1091811414392061,"stock":{"stockCode":"600006","exchange":"sh","stockType":"company","tickerId":600006,"name":"东风股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005331,"stockId":300034,"holdings":64600,"marketCap":1264868,"netValueRatio":0.0119,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20418204182041744,"stock":{"stockCode":"300034","exchange":"sz","stockType":"company","tickerId":300034,"name":"钢研高纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005331,"stockId":893,"holdings":20400,"marketCap":978588,"netValueRatio":0.0092,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22466173091651775,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005331,"stockId":2506,"holdings":345800,"marketCap":968240,"netValueRatio":0.0091,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0980392156862746,"stock":{"stockCode":"002506","exchange":"sz","stockType":"company","tickerId":2506,"name":"协鑫集成"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005331,"stockId":300457,"holdings":34100,"marketCap":949685,"netValueRatio":0.009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19251957089011307,"stock":{"stockCode":"300457","exchange":"sz","stockType":"company","tickerId":300457,"name":"赢合科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005331,"stockId":605111,"holdings":26300,"marketCap":939699,"netValueRatio":0.0089,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.00887656033287132,"stock":{"stockCode":"605111","tickerId":605111,"exchange":"sh","stockType":"company","name":"新洁能"}}],"lastFsMetrics":{"latestTurnoverRate":5.020005294791374,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d7bc3f98e861f042d41ecc","stockId":3000000005331,"source":"cn_info","declarationDate":"2022-09-05T16:00:00.000Z","appointmentDate":"2022-09-04T16:00:00.000Z","isEmployed":true,"managerId":7131712221350,"manager":{"_id":7131712221350,"name":"马泉林","tickerId":131712221350,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20882609","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005331,"stockCode":"005331","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":5331,"name":"益民优势安享灵活配置混合型证券投资基金","shortName":"益民优势安享A","fundSecondLevel":"hybrid","inceptionDate":"2018-04-22T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005331,"type":"f_as","f_m_f":237393,"f_m_f_r":0.012,"f_c_f":39565,"f_c_f_r":0.002,"f_m_a_c_f":276958,"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":72246636.2502,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":-0.035,"managerCagr":0.0787,"managerTotalProfit":0.3128,"indexYearStartProfit":-0.0138,"indexCagr":0.0364,"indexTotalProfit":0.1372},{"_id":"69d7bc3f98e861f042d41ecd","stockId":3000000005331,"source":"cn_info","declarationDate":"2022-09-08T16:00:00.000Z","appointmentDate":"2018-04-22T16:00:00.000Z","departureDate":"2022-09-07T16:00:00.000Z","isEmployed":false,"managerId":7261817174100,"manager":{"_id":7261817174100,"name":"赵若琼","tickerId":261817174100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20057210","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000005331,"stockCode":"005331","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":5331,"name":"益民优势安享灵活配置混合型证券投资基金","shortName":"益民优势安享A","fundSecondLevel":"hybrid","inceptionDate":"2018-04-22T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005331,"type":"f_as","f_m_f":237393,"f_m_f_r":0.012,"f_c_f":39565,"f_c_f_r":0.002,"f_m_a_c_f":276958,"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":72246636.2502,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":-0.035,"managerCagr":0.1623,"managerTotalProfit":0.931,"indexYearStartProfit":-0.0138,"indexCagr":0.016,"indexTotalProfit":0.072},{"_id":"69d7bc3f98e861f042d41ece","stockId":3000000005331,"source":"cn_info","declarationDate":"2024-05-28T16:00:00.000Z","appointmentDate":"2024-05-27T16:00:00.000Z","isEmployed":true,"managerId":7002620230030,"manager":{"_id":7002620230030,"name":"张婷","tickerId":2620230030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20882230","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005331,"stockCode":"005331","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":5331,"name":"益民优势安享灵活配置混合型证券投资基金","shortName":"益民优势安享A","fundSecondLevel":"hybrid","inceptionDate":"2018-04-22T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005331,"type":"f_as","f_m_f":237393,"f_m_f_r":0.012,"f_c_f":39565,"f_c_f_r":0.002,"f_m_a_c_f":276958,"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":72246636.2502,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":10,"managerYearStartProfit":-0.035,"managerCagr":0.2137,"managerTotalProfit":0.4351,"indexYearStartProfit":-0.0138,"indexCagr":0.1344,"indexTotalProfit":0.2652}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4674},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4788},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3795},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3664},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3969},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4297},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3862},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4239},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4022},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3706},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3908},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3527},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2961},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4088},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4295},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4905},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4823},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5225},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5408},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5696},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5587},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5314},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5526},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5557},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5444},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5434},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5817},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6576},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.7005},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6936},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6897},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.69},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6904},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6905},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6905},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6905},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6905},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6904},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6905},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6968},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.699},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6436},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.7123},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.7192},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.7368},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.7331},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.7257},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.7609},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.7268},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.728},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.696},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6752},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6516},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6321},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6211},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6282},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6482},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.6186},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.597},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5924},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5883},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.575},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5569},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5563},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5563},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5559},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5578},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5451},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5236},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5285},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5089},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4933},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4965},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4623},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4919},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5093},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4901},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5214},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5158},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5157},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5159},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5154},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5159},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5162},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5164},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5163},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5161},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5164},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5169},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.517},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5172},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5172},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5173},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5175},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5175},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5177},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5177},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5178},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5178},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5179},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5181},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5181},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5182},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5183},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5184},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5188},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5187},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5188},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5184},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5181},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5181},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5182},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5191},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5232},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4978},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4819},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5652},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5857},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5316},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5641},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5797},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5986},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5947},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.593},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5928},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5915},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5921},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.594},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5949},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.595},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5966},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.593},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5688},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5436},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.549},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5293},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4859},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4888},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5056},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4837},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4091},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4484},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4603},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5173},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.5004},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4811},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4434},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4759},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4599},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.4303},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3948},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3915},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3702},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.372},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3438},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3097},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.341},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.3138},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2966},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.272},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2813},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2807},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2637},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.241},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2122},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2023},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2236},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2342},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2234},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2125},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.2063},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1805},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1904},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.189},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1742},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1667},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1493},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1552},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1535},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1535},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1403},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.135},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1499},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1218},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.118},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1226},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1157},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1332},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1348},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1366},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1449},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1458},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1383},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1326},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1231},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1166},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1261},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1253},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1235},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1191},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1318},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1312},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1209},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1231},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1257},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.12},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1302},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1222},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.122},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1209},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1174},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.111},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1159},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1259},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1492},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1511},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1387},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.138},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1298},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1393},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1384},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1352},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1324},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1324},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.122},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.115},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.1081},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0822},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0719},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0667},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0814},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0794},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0966},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0821},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0778},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0318},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0303},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0248},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0381},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.047},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.041},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0061},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9461},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8991},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9035},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9134},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9181},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9184},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9094},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.922},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9411},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9416},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9344},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9399},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9551},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9794},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9893},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9981},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9843},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9862},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9577},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9718},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9696},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9655},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9652},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9749},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9504},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9528},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9423},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.938},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.985},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9929},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9812},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9968},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.991},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9745},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9661},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9457},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9752},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9549},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9432},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9575},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.945},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9513},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9348},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9126},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8846},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.884},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9019},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8841},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8928},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.901},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8959},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8851},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8763},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8682},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8815},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8299},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8349},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8568},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8542},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8555},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.844},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8444},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8659},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8897},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9135},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9135},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9195},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9101},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.915},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8975},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9085},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9068},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8972},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8939},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9039},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9171},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9434},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9325},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9237},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9162},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9246},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9151},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9141},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9237},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9287},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9157},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8983},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9097},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8896},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8939},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8924},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9291},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9302},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.92},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8992},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9272},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9614},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0021},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9968},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0148},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9849},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9836},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9584},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9619},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9289},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9099},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9325},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9328},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9327},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9491},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.945},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9297},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9467},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9503},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9531},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.932},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8766},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8671},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8791},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.901},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8654},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.911},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.9316},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":2.0284},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8976},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7559},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6834},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6479},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6426},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.608},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6128},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6152},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6073},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6119},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6209},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6253},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6179},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6138},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6161},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6327},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.632},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6354},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6243},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6443},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6185},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6072},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6132},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6182},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.62},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6246},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6321},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.63},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6452},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6484},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6509},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.643},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6497},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6469},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6508},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6559},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6579},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6576},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6421},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6746},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6925},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6959},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6596},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6636},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6683},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6568},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6603},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6631},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6886},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6817},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.674},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6691},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6835},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6655},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6732},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6813},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6653},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6659},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6428},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6599},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6529},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6686},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6788},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6931},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6888},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6889},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6819},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7039},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6838},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7011},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7305},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7334},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7509},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.753},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7431},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7423},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7357},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.727},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7221},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7087},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.718},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7229},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7331},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7311},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7264},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7245},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7255},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7193},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7321},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7231},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.744},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7632},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7519},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7656},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.761},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7604},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.759},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7729},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.776},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7889},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.8122},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7824},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.798},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7902},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7682},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7806},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7439},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6885},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6924},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6599},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6695},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6774},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7059},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7075},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.6626},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7122},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7095},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000005331,"lxr_nv_fc":1.7162}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}]}