window.pageData = {"fund":{"_id":3000000005680,"stockCode":"005680","stockType":"fund","areaCode":"cn","followedNum":25,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-01-31T16:00:00.000Z","setUpScale":480197000,"market":"a","tickerId":5680,"custody":"中国工商银行股份有限公司","name":"财通资管价值成长混合型证券投资基金","shortName":"财通资管价值成长混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-24T16:00:00.000Z","fundCollectionId":4000051320000,"currency":"CNY","masterFundShortName":"财通资管价值成长混合","pinyin":"ctzgjzczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51320000","tickerId":51320000,"name":"财通证券资产管理有限公司"},"managers":[{"name":"李响","stockType":"fund_manager","stockCode":"8801596368","exchange":"fm","tickerId":1224181050}],"hotMetrics":{"fss":{"stockId":3000000005680,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0441,"f_ins_h_s_r_c_hy":-0.041800000000000004,"f_ins_h_s_r_c_1y":-0.087,"f_ind_h_s_r":0.9559000000000001,"f_ind_h_s_r_c_hy":0.04180000000000017,"f_ind_h_s_r_c_1y":0.08700000000000008,"f_h_a":105886,"f_h_s_a":7186,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005680,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.5308751665926255,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.42103542234332425,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.7191682336024776,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.38130563798219586,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.5002401536983669,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.330609597924773,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.8407375145180023,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.6059113300492611,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.16873694624601518},"fp":{"stockId":3000000005680,"type":"fp","f_p_r_fys":0.03725205611998095,"f_p_r_m1":0.07689087941065731,"f_p_r_m3":-0.03477771525042195,"f_p_r_m6":0.08933864002032377,"f_p_r_y1":0.267326732673268,"f_p_r_y3":-0.0010871253300214212,"f_cagr_p_r_fs":0.142819255440219,"f_p_r_d1":0.0042323970757984775,"f_p_r_y2":0.5484802888955751,"f_p_r_y5":0.03930519087052886,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000005680,"type":"ff","f_m_f":10198482,"f_m_f_r":0.012,"f_c_f":1699747,"f_c_f_r":0.002,"f_m_a_c_f":11898229,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005680,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":2.5728,"f_nv_cr":0.001791137761856465},"f_as":{"stockId":3000000005680,"type":"f_as","f_tas":1273667669.184,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005681,"name":"财通资管价值成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"005681","tickerId":5681,"shortName":"财通资管价值成长混合C","currency":"CNY","__csrcFundId":6060,"lastUpdated":"2025-01-08T23:14:14.094Z","inceptionDate":"2021-12-21T16:00:00.000Z","fundCollectionId":4000051320000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ctzgjzczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005680,"stockId":600309,"holdings":1221714,"marketCap":97065177,"netValueRatio":0.0756,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005680,"stockId":2847,"holdings":1241842,"marketCap":73728159,"netValueRatio":0.0574,"quarterlyChange":-0.1308739569609133,"stock":{"stockCode":"002847","exchange":"sz","stockType":"company","tickerId":2847,"name":"盐津铺子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005680,"stockId":600346,"holdings":2639724,"marketCap":57150024,"netValueRatio":0.0445,"quarterlyChange":-0.03905903240124331,"stock":{"stockCode":"600346","exchange":"sh","stockType":"company","tickerId":600346,"name":"恒力石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005680,"stockId":300274,"holdings":365100,"marketCap":55042476,"netValueRatio":0.0429,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005680,"stockId":2475,"holdings":1022900,"marketCap":50388054,"netValueRatio":0.0393,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005680,"stockId":688256,"holdings":48506,"marketCap":47681398,"netValueRatio":0.0372,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005680,"stockId":601100,"holdings":481400,"marketCap":46214400,"netValueRatio":0.036,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005680,"stockId":2353,"holdings":475600,"marketCap":46038080,"netValueRatio":0.0359,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005680,"stockId":600030,"holdings":1654600,"marketCap":39776584,"netValueRatio":0.031,"quarterlyChange":-0.15399175121688036,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005680,"stockId":2311,"holdings":748638,"marketCap":37289658,"netValueRatio":0.0291,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}}],"lastFsMetrics":{"latestTurnoverRate":1.2757741450127804,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb8662268fdedf35262ff3","stockId":3000000005680,"source":"cn_info","declarationDate":"2021-05-28T16:00:00.000Z","appointmentDate":"2019-03-24T16:00:00.000Z","departureDate":"2021-05-27T16:00:00.000Z","isEmployed":false,"managerId":7002525186790,"manager":{"_id":7002525186790,"name":"于洋","tickerId":2525186790,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801601043","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005680,"stockCode":"005680","stockType":"fund","areaCode":"cn","followedNum":25,"blackenedNum":0,"exchange":"jj","tickerId":5680,"name":"财通资管价值成长混合型证券投资基金","shortName":"财通资管价值成长混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-03-24T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005680,"type":"f_as","f_m_f":10198482,"f_m_f_r":0.012,"f_c_f":1699747,"f_c_f_r":0.002,"f_m_a_c_f":11898229,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1273667669.184,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.0373,"managerCagr":0.5797,"managerTotalProfit":1.7041,"indexYearStartProfit":0.0338,"indexCagr":0.1755,"indexTotalProfit":0.4217},{"_id":"69eb8662268fdedf35262ff4","stockId":3000000005680,"source":"cn_info","declarationDate":"2025-07-15T16:00:00.000Z","appointmentDate":"2025-07-14T16:00:00.000Z","isEmployed":true,"managerId":7001224181050,"manager":{"_id":7001224181050,"name":"李响","tickerId":1224181050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801596368","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005680,"stockCode":"005680","stockType":"fund","areaCode":"cn","followedNum":25,"blackenedNum":0,"exchange":"jj","tickerId":5680,"name":"财通资管价值成长混合型证券投资基金","shortName":"财通资管价值成长混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-03-24T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005680,"type":"f_as","f_m_f":10198482,"f_m_f_r":0.012,"f_c_f":1699747,"f_c_f_r":0.002,"f_m_a_c_f":11898229,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1273667669.184,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.0373,"managerCagr":0.277,"managerTotalProfit":0.277,"indexYearStartProfit":0.0338,"indexCagr":0.1909,"indexTotalProfit":0.1909},{"_id":"69eb8662268fdedf35262ff5","stockId":3000000005680,"source":"cn_info","declarationDate":"2025-08-15T16:00:00.000Z","appointmentDate":"2019-04-17T16:00:00.000Z","departureDate":"2025-08-14T16:00:00.000Z","isEmployed":false,"managerId":7102513196800,"manager":{"_id":7102513196800,"name":"姜永明","tickerId":102513196800,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20683528","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005680,"stockCode":"005680","stockType":"fund","areaCode":"cn","followedNum":25,"blackenedNum":0,"exchange":"jj","tickerId":5680,"name":"财通资管价值成长混合型证券投资基金","shortName":"财通资管价值成长混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-03-24T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005680,"type":"f_as","f_m_f":10198482,"f_m_f_r":0.012,"f_c_f":1699747,"f_c_f_r":0.002,"f_m_a_c_f":11898229,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1273667669.184,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":3,"managerYearStartProfit":0.0373,"managerCagr":0.1288,"managerTotalProfit":1.1513,"indexYearStartProfit":0.0338,"indexCagr":0.0031,"indexTotalProfit":0.0198}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5728},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5682},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5543},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5397},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.526},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5477},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5098},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5146},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4977},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5111},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.491},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4913},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4249},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3985},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4152},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4353},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3935},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.433},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4381},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4221},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4507},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4047},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3891},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4615},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4741},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5425},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5394},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5762},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6158},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6359},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6581},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6465},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6036},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6508},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6415},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6141},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6834},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.7728},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.7366},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.7014},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.697},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6723},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6152},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6927},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6498},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6276},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6371},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5718},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5702},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6091},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5997},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5448},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6565},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.7033},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.7107},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6582},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6733},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6655},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6691},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6692},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6478},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6545},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.6209},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5968},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5916},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5673},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5928},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5896},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5569},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5701},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5599},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.51},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4804},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.5002},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4551},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4673},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4596},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4385},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4235},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4165},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3858},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3657},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3835},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3361},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.376},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3881},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.365},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3834},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3819},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4108},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4099},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3724},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3834},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3832},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3953},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3776},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3613},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3452},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3371},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3093},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.2957},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3348},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.357},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3521},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3834},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4113},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4446},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4163},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4343},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4632},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4722},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4845},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4158},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4013},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4664},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4513},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4662},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4695},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4029},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4253},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.404},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3618},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3405},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3587},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3255},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3218},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3842},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4183},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3542},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4053},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4255},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4703},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4291},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.4143},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3804},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3925},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3934},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.371},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3677},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3747},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3626},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.406},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3779},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3747},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3848},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3767},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3195},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3345},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3704},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3643},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.2816},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3199},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3273},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3723},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3713},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3239},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.2934},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3238},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.3115},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.2728},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.2554},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.2629},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.2501},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.2529},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.229},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1741},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1983},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1595},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1655},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1424},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.141},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1374},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1075},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0898},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.073},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0765},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1215},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.107},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1015},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1261},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.116},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0911},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1029},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0642},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0308},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0277},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0169},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0148},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0306},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0341},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0292},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0259},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0302},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0108},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0289},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0475},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0255},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0286},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0175},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9937},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9739},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9757},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9675},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9329},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9346},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9275},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9453},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9488},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9461},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9613},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9836},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9943},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9853},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0005},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9945},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0094},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0043},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.994},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9886},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.002},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9874},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9903},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0042},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0117},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0312},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0444},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0416},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0355},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0326},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0493},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0621},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0589},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0561},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0326},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.045},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0474},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0509},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0284},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0323},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0283},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0449},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0345},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0301},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0258},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0227},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9847},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9832},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9739},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9983},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0031},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9911},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9832},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9445},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9257},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8955},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0578},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0802},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0789},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0798},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0746},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0931},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0625},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0708},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0749},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.064},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0894},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.102},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1189},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1174},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1392},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0977},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0963},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.1134},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.088},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0792},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0501},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.031},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0214},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0201},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0162},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0441},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0089},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9921},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0053},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0187},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9708},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9608},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9505},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9749},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9839},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9667},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9498},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9299},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9398},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9302},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9239},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8953},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9205},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.93},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9141},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9225},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9377},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9298},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9186},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9031},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8898},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8953},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8433},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8377},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8692},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8665},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8803},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8619},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8634},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8794},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9272},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9506},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9402},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9381},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9258},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9449},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9198},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.95},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9491},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9566},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9588},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9656},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0116},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0514},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0134},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9965},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9684},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.977},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9513},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9506},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9687},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9775},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9611},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9283},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9498},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9177},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.929},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9315},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0057},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0098},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9942},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9548},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9948},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0145},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0557},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0476},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0727},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.028},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0361},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9941},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9942},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9355},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9035},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.939},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9503},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9658},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.0023},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9877},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9529},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9519},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9489},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9453},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9217},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.836},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8534},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8696},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9118},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8491},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9399},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9779},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":2.085},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.9203},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7295},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6271},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5538},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5544},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.4946},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.4869},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.4971},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.4747},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.4748},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.4984},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5098},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5063},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.4952},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5067},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5347},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5316},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5338},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5123},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5554},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5174},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.4889},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.486},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5039},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5078},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.503},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5244},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5246},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5476},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5486},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5632},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5593},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5858},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5849},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5851},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6006},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5922},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5911},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5593},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5897},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6062},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6277},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5567},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5597},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5688},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.547},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5529},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5821},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.628},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6321},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.616},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6065},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6031},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5799},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5989},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6045},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5604},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5585},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5318},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5747},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5665},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5885},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.5938},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6101},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6056},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6057},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6056},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6402},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.608},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6304},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6652},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6675},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.6962},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7177},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7146},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7131},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7088},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7141},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7147},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7033},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7087},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7322},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7515},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7351},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7457},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7464},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7482},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7413},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7702},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7542},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7809},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8186},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8226},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8352},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8287},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7906},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7784},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7976},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7933},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7891},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8051},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7789},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.813},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.8093},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7592},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7621},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005680,"lxr_nv_fc":1.7144}],"priceMetricsList":[{"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},{"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}]}