window.pageData = {"fund":{"_id":3000000005875,"stockCode":"005875","stockType":"fund","areaCode":"cn","followedNum":90,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-05-27T16:00:00.000Z","setUpScale":822463000,"market":"a","tickerId":5875,"custody":"中国工商银行股份有限公司","name":"易方达中盘成长混合型证券投资基金","shortName":"易方达中盘成长混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-07-03T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达中盘成长混合","pinyin":"yfdzpczhhxzqtzjj","fundCollection":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"_id":7152512233910,"name":"欧阳良琦","gender":"m","educationCode":"001001","resume":"欧阳良琦：男，2017年7月加入易方达基金管理有限公司，曾任行业研究员，现任基金经理。","tickerId":152512233910,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20903521","exchange":"fm","cnInfoCode":"db20903521","lastUpdated":"2025-04-15T02:25:42.175Z","followedNum":1,"currency":"CNY","workingDate":"2023-05-05T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"company","pinyin":"oylq","appointmentDate":"2025-04-11T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000005875,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0287,"f_ins_h_s_r_c_hy":0.0023,"f_ins_h_s_r_c_1y":-0.0005000000000000004,"f_ind_h_s_r":0.9712999999999999,"f_ind_h_s_r_c_hy":-0.0023000000000000798,"f_ind_h_s_r_c_1y":0.0004999999999999449,"f_h_a":166362,"f_h_s_a":14272,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005875,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.21724176189947852,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.4254203974666958,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.2175746144458005,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.11012006861063464,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.04133621725546743,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.1951219512195122,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.3714452384424676,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.7940057088487155,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.17608886933567972},"fp":{"stockId":3000000005875,"type":"fp","f_p_r_fys":0.02988108108108123,"f_p_r_m1":-0.03567234886828374,"f_p_r_m3":0.02988108108108123,"f_p_r_m6":0.08585236857702983,"f_p_r_y1":0.7867807037287118,"f_p_r_y3":0.1632882332828589,"f_cagr_p_r_fs":0.11852348750987285,"f_p_r_d1":-0.0033045067847849996,"f_p_r_y5":-0.18987686237159096,"f_p_r_y2":0.5622171203673323,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000005875,"type":"ff","f_m_f":25533171,"f_m_f_r":0.012,"f_c_f":4255528,"f_c_f_r":0.002,"f_m_a_c_f":29788699,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005875,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.3816,"f_nv_cr":0.013274336283185972},"f_as":{"stockId":3000000005875,"type":"f_as","f_tas":4799477940,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005875,"stockId":300502,"holdings":1056820,"marketCap":455362601,"netValueRatio":0.0949,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005875,"stockId":300308,"holdings":745769,"marketCap":454919090,"netValueRatio":0.0948,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005875,"stockId":2463,"holdings":4865510,"marketCap":355522815,"netValueRatio":0.0741,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005875,"stockId":300394,"holdings":883500,"marketCap":179377005,"netValueRatio":0.0374,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005875,"stockId":2916,"holdings":749919,"marketCap":174198684,"netValueRatio":0.0363,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005875,"stockId":2384,"holdings":1994337,"marketCap":168820627,"netValueRatio":0.0352,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005875,"stockId":1000000000000981,"holdings":2349500,"marketCap":151625144,"netValueRatio":0.0316,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005875,"stockId":688256,"holdings":105891,"marketCap":143540545,"netValueRatio":0.0299,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005875,"stockId":603228,"holdings":1939180,"marketCap":141734666,"netValueRatio":0.0295,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16071144989677522,"stock":{"stockCode":"603228","exchange":"sh","stockType":"company","tickerId":603228,"name":"景旺电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005875,"stockId":2600,"holdings":7824800,"marketCap":121597392,"netValueRatio":0.0253,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04595827717087875,"stock":{"stockCode":"002600","exchange":"sz","stockType":"company","tickerId":2600,"name":"领益智造"}}],"bondHoldings":[{"_id":"69723abb1987889646e6f4a0","date":"2025-12-30T16:00:00.000Z","fundId":3000000005875,"stockCode":"118063","stockName":"金05转债","holdings":390,"marketCap":39000,"netValueRatio":0,"lastUpdated":"2026-01-22T14:56:59.642Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.2614718046624156,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"欧阳良琦","d":"本基金的基金经理，易方达战略新兴产业股票的基金经理","wy":8,"md":"博士研究生，具有基金从业资格。曾任易方达基金管理有限公司行业研究员。","ad":"2025-04-11T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48044,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd0f05af41ca194a86a73","stockId":3000000005875,"source":"cn_info","declarationDate":"2025-04-11T16:00:00.000Z","appointmentDate":"2018-07-03T16:00:00.000Z","departureDate":"2025-04-11T16:00:00.000Z","isEmployed":false,"managerId":7000602090120,"manager":{"_id":7000602090120,"name":"冯波","tickerId":602090120,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801336216","exchange":"fm","followedNum":19,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005875,"stockCode":"005875","stockType":"fund","areaCode":"cn","followedNum":90,"blackenedNum":0,"exchange":"jj","tickerId":5875,"name":"易方达中盘成长混合型证券投资基金","shortName":"易方达中盘成长混合","fundSecondLevel":"hybrid","inceptionDate":"2018-07-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005875,"type":"f_as","f_m_f":25533171,"f_m_f_r":0.012,"f_c_f":4255528,"f_c_f_r":0.002,"f_m_a_c_f":29788699,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4799477940,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":6,"employedMonths":9,"managerYearStartProfit":0.0299,"managerCagr":0.0381,"managerTotalProfit":0.2882,"indexYearStartProfit":-0.0409,"indexCagr":0.0162,"indexTotalProfit":0.115},{"_id":"69cfd0f05af41ca194a86a74","stockId":3000000005875,"source":"cn_info","declarationDate":"2025-04-11T16:00:00.000Z","appointmentDate":"2025-04-11T16:00:00.000Z","isEmployed":true,"managerId":7152512233910,"manager":{"_id":7152512233910,"name":"欧阳良琦","tickerId":152512233910,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20903521","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005875,"stockCode":"005875","stockType":"fund","areaCode":"cn","followedNum":90,"blackenedNum":0,"exchange":"jj","tickerId":5875,"name":"易方达中盘成长混合型证券投资基金","shortName":"易方达中盘成长混合","fundSecondLevel":"hybrid","inceptionDate":"2018-07-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005875,"type":"f_as","f_m_f":25533171,"f_m_f_r":0.012,"f_c_f":4255528,"f_c_f_r":0.002,"f_m_a_c_f":29788699,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4799477940,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":11,"managerYearStartProfit":0.0299,"managerCagr":0.829,"managerTotalProfit":0.829,"indexYearStartProfit":-0.0409,"indexCagr":0.1813,"indexTotalProfit":0.1813}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3816},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3504},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.415},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3384},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4211},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3991},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3997},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4595},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4105},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3505},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4692},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4524},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.5195},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4321},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.5221},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4719},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4624},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4888},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.5101},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4117},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4686},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4833},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4345},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4697},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.5731},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.5502},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.5779},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.5115},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4626},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3953},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4153},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3681},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4052},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3892},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2984},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3116},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3622},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4167},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.38},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4897},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4631},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.5139},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4671},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4182},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4163},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4549},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4322},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3839},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4345},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4394},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.4097},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3666},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3321},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3721},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3536},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3534},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3863},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3614},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3664},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3125},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3502},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3357},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3275},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3493},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3544},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3224},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3166},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2127},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2078},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2705},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1807},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2219},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2658},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2328},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2779},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2678},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2443},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1769},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1688},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1573},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1729},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1799},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1442},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1212},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1369},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.0583},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.9863},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.9954},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.103},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1064},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1025},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1023},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.0894},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1579},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1524},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1489},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1983},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2243},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2688},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2046},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1931},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2285},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2116},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2976},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.347},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3133},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.3028},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2243},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1115},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1333},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1495},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.0715},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.0258},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.0909},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.0747},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.0208},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.125},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1456},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.2266},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1933},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1987},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1474},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1995},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1753},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1669},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1624},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1139},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1105},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1026},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.1},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.08},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.0948},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.0743},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.9579},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.9037},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.9201},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.9627},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.8638},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.9925},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.9736},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":2.0454},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.9828},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.9746},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.8754},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.8643},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.8913},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.7989},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.7307},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.7409},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.7295},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.7226},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.6891},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.6765},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.721},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.6445},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.6102},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5851},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5933},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.6031},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.591},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5888},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5838},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.6188},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.619},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.6355},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5888},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5519},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5438},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5343},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5362},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5385},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5199},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5231},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4813},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4979},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4436},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4319},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4349},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4441},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4593},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4141},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.428},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4147},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3953},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4142},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4046},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3878},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3675},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3632},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3459},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3366},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3443},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3584},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3685},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3375},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3397},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3271},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3351},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3378},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3341},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3424},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3351},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3338},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3125},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2947},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2953},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3036},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2861},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2836},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2967},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3049},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3165},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3262},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3268},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3131},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3205},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.324},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3362},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.332},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3368},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3187},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.326},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3271},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3317},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3072},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3078},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2999},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2973},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2907},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2989},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2887},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2846},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2798},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2827},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2806},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.291},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3021},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2882},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2701},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2475},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2199},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2079},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3329},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3556},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3472},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.35},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3598},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3726},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3682},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3659},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3833},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3671},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4055},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4099},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4172},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4064},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4138},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3905},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4148},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4238},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4176},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4223},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4139},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3966},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3715},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3793},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3912},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4298},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4154},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3948},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4057},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3986},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3738},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3782},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3662},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3635},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3625},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3507},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3671},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3446},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3551},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3538},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.34},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3208},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3183},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.328},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3117},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3289},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.34},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3332},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3181},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.302},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2954},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3041},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2718},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.277},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.289},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2877},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.287},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2794},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2777},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2873},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3139},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.322},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3166},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3255},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3211},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3263},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3046},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3053},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3122},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.319},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3193},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3195},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3398},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3711},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3491},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3405},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3327},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3293},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3162},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.327},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3384},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3407},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3316},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3172},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3339},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3081},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3027},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3038},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3475},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3524},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.346},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3359},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3539},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.379},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4056},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4014},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4127},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4156},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4321},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4024},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4147},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3911},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3744},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3736},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3833},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3969},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4245},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4142},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4007},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4287},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.424},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4052},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4063},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3649},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3834},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3978},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4481},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4257},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4565},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4272},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5396},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4797},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3755},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3182},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2684},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2692},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2313},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2307},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2319},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2177},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2062},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2136},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.223},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2253},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2229},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2381},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2545},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2556},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.265},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2523},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2706},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2505},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2418},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2512},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2512},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2558},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2528},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.255},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2605},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2754},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2745},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2733},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2689},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2827},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2835},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2839},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2862},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2829},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.267},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2538},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.264},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2754},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2922},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.26},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2767},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2893},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2779},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.2888},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3012},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3435},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3546},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3502},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3472},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3466},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3584},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3587},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.353},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3338},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3472},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3349},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3498},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3472},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3552},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3692},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3796},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3777},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3778},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.3807},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4074},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4052},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4034},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.407},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4158},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4275},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4391},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4476},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4562},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4559},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4649},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4717},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4911},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4994},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4987},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5105},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4964},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4961},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5018},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5193},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5218},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5354},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5209},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5331},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5587},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5652},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5758},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5665},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5634},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.563},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5692},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5706},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5841},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5851},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5618},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.577},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5719},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5286},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5261},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5157},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4918},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4957},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4879},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4823},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4723},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.488},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4977},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4822},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5162},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4921},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5054},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4924},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.4998},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000005875,"lxr_nv_fc":1.5033}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}