window.pageData = {"fund":{"_id":3000000005521,"stockCode":"005521","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-07T16:00:00.000Z","setUpScale":5022140000,"market":"a","tickerId":5521,"custody":"中国建设银行股份有限公司","name":"华安红利精选混合型证券投资基金","shortName":"华安红利精选混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-01-18T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安红利精选混合","pinyin":"hahljxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"孙澍","stockType":"fund_manager","stockCode":"db20850319","exchange":"fm","tickerId":1919221210}],"hotMetrics":{"fss":{"stockId":3000000005521,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":5508,"f_h_s_a":27266,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005521,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9483985765124555,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.5586251903415271,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.9271603575764265,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.893877084761252,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.4226197622763837,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.46942213008551437,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.44798609098811937,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.8093575418994413,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.6423493382915892},"fp":{"stockId":3000000005521,"type":"fp","f_p_r_fys":-0.05995603729250287,"f_p_r_m1":0.03921568627450989,"f_p_r_m3":-0.08902600264433636,"f_p_r_m6":-0.043645897594077,"f_p_r_y1":0.3470185728250257,"f_p_r_y3":0.2211500590783786,"f_p_r_y5":-0.16298845920226646,"f_cagr_p_r_fs":0.03242175037295225,"f_p_r_d1":0.004162859173520328,"f_p_r_y2":0.3678173596558967,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000005521,"type":"ff","f_m_f":957117,"f_m_f_r":0.012,"f_c_f":159519,"f_c_f_r":0.002,"f_m_a_c_f":1116636,"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":3000000005521,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.2402,"f_nv_cr":-0.0027339980701190925},"f_as":{"stockId":3000000005521,"type":"f_as","f_tas":161840156.3856,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014971,"name":"华安红利精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014971","tickerId":14971,"shortName":"华安红利精选混合C","currency":"CNY","__csrcFundId":4991,"exchange":"jj","lastUpdated":"2024-05-16T10:29:40.190Z","fundCollectionId":4000050040000,"inceptionDate":"2022-04-26T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hahljxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005521,"stockId":600150,"holdings":458900,"marketCap":14152476,"netValueRatio":0.0708,"quarterlyChange":-0.07276007215874936,"stock":{"stockCode":"600150","exchange":"sh","stockType":"company","tickerId":600150,"name":"中国船舶"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005521,"stockId":601601,"holdings":376900,"marketCap":13979221,"netValueRatio":0.0699,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005521,"stockId":2142,"holdings":355700,"marketCap":10831065,"netValueRatio":0.0542,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005521,"stockId":423,"holdings":180900,"marketCap":10342053,"netValueRatio":0.0517,"quarterlyChange":0.16483292583537157,"stock":{"stockCode":"000423","exchange":"sz","stockType":"company","tickerId":423,"name":"东阿阿胶"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005521,"stockId":333,"holdings":133100,"marketCap":10162185,"netValueRatio":0.0508,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005521,"stockId":601816,"holdings":1998400,"marketCap":10111904,"netValueRatio":0.0506,"quarterlyChange":-0.017475728155339265,"stock":{"stockCode":"601816","tickerId":601816,"exchange":"sh","stockType":"company","name":"京沪高铁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005521,"stockId":729,"holdings":761300,"marketCap":9973030,"netValueRatio":0.0499,"quarterlyChange":0.16651825467497838,"stock":{"stockCode":"000729","exchange":"sz","stockType":"company","tickerId":729,"name":"燕京啤酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005521,"stockId":601881,"holdings":781900,"marketCap":9961406,"netValueRatio":0.0498,"quarterlyChange":-0.18956743002544607,"stock":{"stockCode":"601881","exchange":"sh","stockType":"company","tickerId":601881,"name":"中国银河"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005521,"stockId":601319,"holdings":1367500,"marketCap":9941725,"netValueRatio":0.0497,"quarterlyChange":-0.1877094972067036,"stock":{"stockCode":"601319","exchange":"sh","stockType":"company","tickerId":601319,"name":"中国人保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005521,"stockId":601918,"holdings":1313800,"marketCap":9906052,"netValueRatio":0.0496,"quarterlyChange":0.1486951853730063,"stock":{"stockCode":"601918","exchange":"sh","stockType":"company","tickerId":601918,"name":"新集能源"}}],"lastFsMetrics":{"latestTurnoverRate":1.7837443516296376,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4cdf77ff287f64bbc6ad7","stockId":3000000005521,"source":"cn_info","declarationDate":"2023-08-27T16:00:00.000Z","appointmentDate":"2018-01-18T16:00:00.000Z","departureDate":"2023-08-27T16:00:00.000Z","isEmployed":false,"managerId":7002513060060,"manager":{"_id":7002513060060,"name":"杨明","tickerId":2513060060,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801313587","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005521,"stockCode":"005521","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"exchange":"jj","tickerId":5521,"name":"华安红利精选混合型证券投资基金","shortName":"华安红利精选混合(005521)","fundSecondLevel":"hybrid","inceptionDate":"2018-01-18T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005521,"type":"f_as","f_m_f":957117,"f_m_f_r":0.012,"f_c_f":159519,"f_c_f_r":0.002,"f_m_a_c_f":1116636,"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":161840156.3856,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":7,"managerYearStartProfit":-0.06,"managerCagr":-0.002,"managerTotalProfit":-0.0114,"indexYearStartProfit":0.0383,"indexCagr":-0.0234,"indexTotalProfit":-0.1243},{"_id":"69f4cdf77ff287f64bbc6ad8","stockId":3000000005521,"source":"cn_info","declarationDate":"2023-08-27T16:00:00.000Z","appointmentDate":"2023-08-27T16:00:00.000Z","isEmployed":true,"managerId":7001919221210,"manager":{"_id":7001919221210,"name":"孙澍","tickerId":1919221210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20850319","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005521,"stockCode":"005521","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"exchange":"jj","tickerId":5521,"name":"华安红利精选混合型证券投资基金","shortName":"华安红利精选混合(005521)","fundSecondLevel":"hybrid","inceptionDate":"2018-01-18T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005521,"type":"f_as","f_m_f":957117,"f_m_f_r":0.012,"f_c_f":159519,"f_c_f_r":0.002,"f_m_a_c_f":1116636,"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":161840156.3856,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":-0.06,"managerCagr":0.1087,"managerTotalProfit":0.3174,"indexYearStartProfit":0.0383,"indexCagr":0.0971,"indexTotalProfit":0.2811}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2402},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2436},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2388},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2173},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2141},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2209},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2133},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2115},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2114},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2096},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2089},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.211},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1988},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2026},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1898},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2102},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1786},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1782},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.19},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1975},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1858},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1934},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2003},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1984},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2241},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2072},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1939},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2474},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.264},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2887},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2911},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2832},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.289},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3005},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.308},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.311},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3011},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3301},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.318},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3161},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3328},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3454},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3593},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3673},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.375},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3742},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.373},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3865},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3935},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3986},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3941},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3759},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3888},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3887},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3627},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3438},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3614},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.375},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3579},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3635},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3673},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3576},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.369},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3673},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3768},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3658},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3554},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3688},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3723},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3821},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3831},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.378},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3778},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3899},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3947},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3559},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3193},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3172},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3211},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3252},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3242},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3131},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3126},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3123},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3115},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.307},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3098},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2827},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2972},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2868},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2753},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2885},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2846},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2984},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2905},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2602},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2604},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2642},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2662},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2653},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2637},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.259},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2683},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2605},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2559},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2797},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2863},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2708},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2828},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2949},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3177},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3049},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2907},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3027},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2932},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3006},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2661},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2704},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.281},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2718},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2968},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.3066},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2759},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2886},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2752},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2664},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2507},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2572},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2366},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2309},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2475},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2425},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2235},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2143},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2263},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2302},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2061},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.206},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1725},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1675},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1665},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1605},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1698},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1602},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1567},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1954},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1954},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2089},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2127},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2043},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.182},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1898},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1804},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1966},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1731},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1948},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2083},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.2087},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1893},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1675},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1607},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1828},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1822},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1503},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1365},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.138},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.131},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1424},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1514},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1292},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1261},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1078},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0993},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1035},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0956},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0973},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0821},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0695},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0618},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.066},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1004},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0967},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0997},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0928},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0993},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0857},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0843},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0732},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0486},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0395},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0372},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0409},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0467},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.055},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0425},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.032},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0482},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0462},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0506},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0543},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0538},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0499},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0391},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0406},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0326},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0353},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0188},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0006},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9915},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9849},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0018},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0074},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0081},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0025},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.006},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9985},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.978},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9825},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9739},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9737},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9701},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9634},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9603},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9635},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9583},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9552},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9689},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9662},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9765},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9832},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9707},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9658},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.968},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9741},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9879},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9564},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9584},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9349},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9397},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9401},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9315},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9207},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9253},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9284},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9344},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9298},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9306},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9288},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9308},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9191},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9149},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9114},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9143},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9177},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9086},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9098},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8842},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8825},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8816},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9631},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.977},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9812},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9769},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9871},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9925},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.995},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0021},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0091},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9958},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0077},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0149},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0165},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.013},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0232},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9997},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9927},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9848},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.989},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9849},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9806},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9664},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9539},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9539},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9468},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9709},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9683},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9551},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.973},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9718},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9699},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9723},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9719},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9828},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.001},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9989},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0053},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0183},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0142},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0136},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0024},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0087},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0126},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0073},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9963},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0038},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0075},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.013},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0156},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9949},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0017},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9901},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9835},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.984},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9919},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9938},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.987},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9886},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9858},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0099},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0257},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0159},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0172},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0212},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0196},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0116},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0032},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0155},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0185},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0146},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0162},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0221},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0418},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0358},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0311},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0271},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0299},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0181},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0256},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0256},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0193},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0099},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0042},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0157},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0041},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0018},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0089},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0441},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0405},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0399},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0396},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0409},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0534},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0667},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0587},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0852},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0988},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1109},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0713},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0795},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0491},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.04},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0275},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0378},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0502},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0585},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0592},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0651},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0752},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0697},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0694},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0632},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0362},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0501},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0477},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0812},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0686},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0782},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0679},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.1544},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0991},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":1.0138},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9702},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9302},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9157},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8828},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8793},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8845},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8737},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8618},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8615},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8636},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8663},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8661},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8753},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8732},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8664},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8759},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8713},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8892},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8695},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8694},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8728},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8803},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8776},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8707},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8727},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8751},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8852},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8802},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.878},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8703},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8755},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8679},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8717},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8718},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8771},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8777},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8845},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8981},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9114},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9127},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8905},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8942},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8883},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8807},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8898},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.891},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9114},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9117},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9119},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9018},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9065},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9042},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8992},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8948},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8846},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8876},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8759},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8823},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8881},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8933},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8957},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8983},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.887},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8871},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8755},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8798},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.878},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8826},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.891},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8918},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8935},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8955},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8897},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8947},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8873},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.89},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.8883},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9033},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9024},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.903},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.914},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9056},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9093},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9132},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9164},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9132},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9188},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9051},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.914},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9275},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9299},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9365},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9305},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9194},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9168},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9339},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9331},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9279},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9201},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9072},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9123},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005521,"lxr_nv_fc":0.9092}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}