window.pageData = {"fund":{"_id":3000000005526,"stockCode":"005526","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-01-17T16:00:00.000Z","setUpScale":1775230000,"market":"a","tickerId":5526,"custody":"中国农业银行股份有限公司","name":"工银瑞信新生代消费灵活配置混合型证券投资基金","shortName":"工银新生代消费混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-02-12T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银新生代消费混合","pinyin":"gyrxxsdxflhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"林梦","stockType":"fund_manager","stockCode":"8801478880","exchange":"fm","tickerId":1213177140}],"hotMetrics":{"fss":{"stockId":3000000005526,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2979,"f_ins_h_s_r_c_hy":0.2972,"f_ins_h_s_r_c_1y":0.2977,"f_ind_h_s_r":0.7021,"f_ind_h_s_r_c_hy":-0.29720000000000013,"f_ind_h_s_r_c_1y":-0.2977000000000001,"f_h_a":6115,"f_h_s_a":12312,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005526,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.8892218892218893,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.9684566688495961,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.9013413147101208,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.9628571428571429,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.9788613980302666,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.9194134440695562,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.920290909090909,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.9341359773371105,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.50132071318512},"fp":{"stockId":3000000005526,"type":"fp","f_p_r_fys":-0.016369333077562942,"f_p_r_m1":-0.04772811687507761,"f_p_r_m3":-0.07040125694948074,"f_p_r_m6":-0.09898670415275579,"f_p_r_y1":-0.03922303416401185,"f_p_r_y3":-0.1271561507035841,"f_cagr_p_r_fs":0.054096546081195296,"f_p_r_y5":-0.3247443044642445,"f_p_r_d1":-0.002486703046211236,"f_p_r_y2":0.05464143699437973,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000005526,"type":"ff","f_m_f":678872,"f_m_f_r":0.012,"f_c_f":113145,"f_c_f_r":0.002,"f_m_a_c_f":792017,"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":3000000005526,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.5383,"f_nv_cr":0.014509002176350316},"f_as":{"stockId":3000000005526,"type":"f_as","f_tas":143278950.516,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005526,"stockId":301110,"holdings":215000,"marketCap":14228700,"netValueRatio":0.0993,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09725821852407524,"stock":{"stockCode":"301110","tickerId":301110,"exchange":"sz","stockType":"company","name":"青木科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005526,"stockId":603983,"holdings":400000,"marketCap":13260000,"netValueRatio":0.0925,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16095745058429323,"stock":{"stockCode":"603983","exchange":"sh","stockType":"company","tickerId":603983,"name":"丸美生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005526,"stockId":605016,"holdings":520000,"marketCap":11232000,"netValueRatio":0.0784,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07894683283243964,"stock":{"stockCode":"605016","tickerId":605016,"exchange":"sh","stockType":"company","name":"百龙创园"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005526,"stockId":799,"holdings":185048,"marketCap":10099919,"netValueRatio":0.0705,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12405713368640614,"stock":{"stockCode":"000799","exchange":"sz","stockType":"company","tickerId":799,"name":"酒鬼酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005526,"stockId":300662,"holdings":370000,"marketCap":9372100,"netValueRatio":0.0654,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11185133239831713,"stock":{"stockCode":"300662","exchange":"sz","stockType":"company","tickerId":300662,"name":"科锐国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005526,"stockId":3010,"holdings":260000,"marketCap":9092200,"netValueRatio":0.0635,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18693327133224902,"stock":{"stockCode":"003010","tickerId":3010,"exchange":"sz","stockType":"company","name":"若羽臣"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005526,"stockId":1206,"holdings":300000,"marketCap":8913000,"netValueRatio":0.0622,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.022053982883475043,"stock":{"stockCode":"001206","tickerId":1206,"exchange":"sz","stockType":"company","name":"依依股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005526,"stockId":300858,"holdings":450050,"marketCap":7547338,"netValueRatio":0.0527,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03841743119266061,"stock":{"stockCode":"300858","tickerId":300858,"exchange":"sz","stockType":"company","name":"科拓生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005526,"stockId":2627,"holdings":1000000,"marketCap":7420000,"netValueRatio":0.0518,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23460898502495797,"stock":{"stockCode":"002627","exchange":"sz","stockType":"company","tickerId":2627,"name":"三峡旅游"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005526,"stockId":596,"holdings":52000,"marketCap":6895200,"netValueRatio":0.0481,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17424336779175498,"stock":{"stockCode":"000596","exchange":"sz","stockType":"company","tickerId":596,"name":"古井贡酒"}}],"lastFsMetrics":{"latestTurnoverRate":5.166042170425748,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48163,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e100240438a5f6190a5996","stockId":3000000005526,"source":"cn_info","declarationDate":"2020-12-31T16:00:00.000Z","appointmentDate":"2018-02-12T16:00:00.000Z","departureDate":"2020-12-30T16:00:00.000Z","isEmployed":false,"managerId":7002506157140,"manager":{"_id":7002506157140,"name":"袁芳","tickerId":2506157140,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20393947","exchange":"fm","followedNum":29,"currency":"CNY"},"fund":{"_id":3000000005526,"stockCode":"005526","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"exchange":"jj","tickerId":5526,"name":"工银瑞信新生代消费灵活配置混合型证券投资基金","shortName":"工银新生代消费混合","fundSecondLevel":"hybrid","inceptionDate":"2018-02-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005526,"type":"f_as","f_m_f":678872,"f_m_f_r":0.012,"f_c_f":113145,"f_c_f_r":0.002,"f_m_a_c_f":792017,"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":143278950.516,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":-0.0164,"managerCagr":0.3306,"managerTotalProfit":1.2751,"indexYearStartProfit":0.023,"indexCagr":0.1025,"indexTotalProfit":0.3241},{"_id":"69e100240438a5f6190a5997","stockId":3000000005526,"source":"cn_info","declarationDate":"2021-09-17T16:00:00.000Z","appointmentDate":"2018-07-26T16:00:00.000Z","departureDate":"2021-09-16T16:00:00.000Z","isEmployed":false,"managerId":7262319177140,"manager":{"_id":7262319177140,"name":"张玮升","tickerId":262319177140,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801478983","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000005526,"stockCode":"005526","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"exchange":"jj","tickerId":5526,"name":"工银瑞信新生代消费灵活配置混合型证券投资基金","shortName":"工银新生代消费混合","fundSecondLevel":"hybrid","inceptionDate":"2018-02-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005526,"type":"f_as","f_m_f":678872,"f_m_f_r":0.012,"f_c_f":113145,"f_c_f_r":0.002,"f_m_a_c_f":792017,"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":143278950.516,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":-0.0164,"managerCagr":0.2778,"managerTotalProfit":1.1593,"indexYearStartProfit":0.023,"indexCagr":0.1078,"indexTotalProfit":0.379},{"_id":"69e100240438a5f6190a5998","stockId":3000000005526,"source":"cn_info","declarationDate":"2022-08-08T16:00:00.000Z","appointmentDate":"2018-07-26T16:00:00.000Z","isEmployed":true,"managerId":7001213177140,"manager":{"_id":7001213177140,"name":"林梦","tickerId":1213177140,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801478880","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005526,"stockCode":"005526","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"exchange":"jj","tickerId":5526,"name":"工银瑞信新生代消费灵活配置混合型证券投资基金","shortName":"工银新生代消费混合","fundSecondLevel":"hybrid","inceptionDate":"2018-02-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005526,"type":"f_as","f_m_f":678872,"f_m_f_r":0.012,"f_c_f":113145,"f_c_f_r":0.002,"f_m_a_c_f":792017,"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":143278950.516,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":7,"employedMonths":8,"managerYearStartProfit":-0.0164,"managerCagr":0.0615,"managerTotalProfit":0.5857,"indexYearStartProfit":0.023,"indexCagr":0.0392,"indexTotalProfit":0.3452},{"_id":"69e100240438a5f6190a5999","stockId":3000000005526,"source":"cn_info","declarationDate":"2023-01-15T16:00:00.000Z","appointmentDate":"2022-08-08T16:00:00.000Z","departureDate":"2023-01-15T16:00:00.000Z","isEmployed":false,"managerId":7232412070010,"manager":{"_id":7232412070010,"name":"王筱苓","tickerId":232412070010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801308098","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005526,"stockCode":"005526","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"exchange":"jj","tickerId":5526,"name":"工银瑞信新生代消费灵活配置混合型证券投资基金","shortName":"工银新生代消费混合","fundSecondLevel":"hybrid","inceptionDate":"2018-02-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005526,"type":"f_as","f_m_f":678872,"f_m_f_r":0.012,"f_c_f":113145,"f_c_f_r":0.002,"f_m_a_c_f":792017,"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":143278950.516,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":-0.0164,"managerCagr":0.0046,"managerTotalProfit":0.0046,"indexYearStartProfit":0.023,"indexCagr":-0.0044,"indexTotalProfit":-0.0044}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5383},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5163},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5082},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5099},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5186},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5133},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5362},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4904},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4876},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5071},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5206},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4851},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5076},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5025},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4762},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4957},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.466},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4344},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5212},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5495},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5922},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5835},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6154},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5904},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5767},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5882},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5804},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.55},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.576},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5568},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5466},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5752},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6126},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.653},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6402},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6569},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6528},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.668},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6805},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6989},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7154},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7227},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7197},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7346},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7183},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7172},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6982},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7068},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7034},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6783},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6958},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7147},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7385},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7098},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6978},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.686},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6684},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6548},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6653},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6865},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6813},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7043},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6409},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6164},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5914},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5932},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5879},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5639},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5648},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5637},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5737},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5882},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5748},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5724},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5905},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5956},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5488},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5543},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.54},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5379},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5327},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5349},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5559},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5553},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5807},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5777},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5734},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6028},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6152},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6201},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6146},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6023},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6003},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6249},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5996},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.589},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.619},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6378},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.628},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6181},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6255},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6488},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6391},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6377},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6475},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5986},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6081},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5992},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5956},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6299},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.642},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6241},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6503},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6383},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6279},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6291},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6316},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6473},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6561},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6539},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6593},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7073},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7229},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6695},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6662},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6835},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6634},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6671},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6641},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.676},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6933},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7017},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6863},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7091},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7213},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7162},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.756},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7658},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7391},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7251},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7388},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7182},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7282},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.737},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7159},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.705},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.695},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7327},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7601},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7473},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7194},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7191},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7611},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7417},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7182},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7227},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.7123},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6796},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6642},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6394},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6328},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6572},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6474},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6564},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6477},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6612},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6486},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6427},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.642},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6425},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6452},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6605},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6642},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6752},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6715},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6654},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6613},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6626},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6454},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6338},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.64},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6412},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6162},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6235},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6316},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.639},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6413},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.625},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6166},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6265},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6362},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6221},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6379},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6223},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6086},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6019},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6138},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5933},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5616},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5606},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5685},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6052},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6229},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6314},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6257},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6698},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6603},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6311},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6322},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6245},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6498},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6707},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6381},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.613},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6268},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6269},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6377},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6227},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6035},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6293},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6554},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6594},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6192},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6025},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6083},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6078},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6039},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5963},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5887},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5919},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5965},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6064},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5931},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5845},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5784},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6021},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5965},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5874},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6085},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6127},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5703},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6022},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6011},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6021},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5891},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5418},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5616},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5111},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4617},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4029},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5294},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5302},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5266},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5321},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5341},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5399},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.516},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5158},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5212},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4998},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5192},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.543},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5531},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5521},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5485},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4953},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4886},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4842},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4441},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4477},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4445},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4074},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3874},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.393},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3817},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3995},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3531},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3495},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3642},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3599},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3563},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3199},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2956},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3399},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3456},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3312},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.328},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.331},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3399},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3225},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2987},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2797},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3019},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3105},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2963},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3025},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3365},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3363},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3358},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3174},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2995},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3109},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2676},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2709},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3192},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3342},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3139},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2984},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3157},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3534},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3456},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3637},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3677},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3766},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3684},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3848},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3578},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3896},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3644},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3558},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3666},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3954},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4132},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4256},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3865},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3726},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.335},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3404},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3268},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3301},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3502},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3617},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3319},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2969},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3136},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2877},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2755},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2726},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3294},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3267},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3309},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3125},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3372},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3669},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3902},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.401},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3935},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3927},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4155},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3632},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3594},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3524},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.326},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3219},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3409},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.354},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3701},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.345},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3302},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3384},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3566},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3328},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3138},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2778},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.296},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3424},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3106},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3514},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3378},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4724},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.422},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2993},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2259},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1562},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.157},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.108},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1072},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.114},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.0887},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.09},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1037},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1197},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.118},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1251},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1369},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1577},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1484},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.16},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1459},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1768},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.151},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1306},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1386},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1486},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.14},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1323},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1446},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1582},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1806},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1923},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2079},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2084},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2288},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2295},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2244},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2411},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2268},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2406},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.23},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2276},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2217},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2356},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1906},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.1929},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2089},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.201},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2015},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.227},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2686},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2853},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2828},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2768},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.265},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2739},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2714},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2715},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2602},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2583},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2675},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2965},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.2944},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3218},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3395},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3591},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.345},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3451},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3578},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3746},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3634},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.3619},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4054},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4222},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4412},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.449},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.459},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.458},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4866},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4908},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4989},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5028},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5273},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5539},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5446},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5492},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5458},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5668},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5693},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5928},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5944},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6028},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6356},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6634},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6676},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6586},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6441},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6444},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6688},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6531},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6617},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6618},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6555},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6474},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.6512},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5747},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5756},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5476},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5261},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5393},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5258},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5111},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.4948},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005526,"lxr_nv_fc":1.5048}],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}]}