window.pageData = {"fund":{"_id":3000000005914,"stockCode":"005914","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-01-09T16:00:00.000Z","setUpScale":1526860000,"market":"a","tickerId":5914,"custody":"中国农业银行股份有限公司","name":"景顺长城智能生活混合型证券投资基金","shortName":"景顺长城智能生活混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-01-30T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城智能生活混合","pinyin":"jsccznshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"江山","stockType":"fund_manager","stockCode":"db20814373","exchange":"fm","tickerId":1019210010}],"hotMetrics":{"fss":{"stockId":3000000005914,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2978,"f_ins_h_s_r_c_hy":0.2551,"f_ins_h_s_r_c_1y":0.2416,"f_ind_h_s_r":0.7021999999999999,"f_ind_h_s_r_c_hy":-0.2551000000000001,"f_ind_h_s_r_c_1y":-0.24160000000000004,"f_h_a":11953,"f_h_s_a":5508,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005914,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.05040053404539386,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.10140845070422536,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.0187356195902268,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.03084949529318362,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.013179966450994488,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.010218600439787867,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.009508716323296355,"f_p_r_y5_ssc":4335,"f_p_r_y5_ssrp":0.02768804799261652,"f_cagr_p_r_fs_ssc":9168,"f_cagr_p_r_fs_ssrp":0.07112468637504091},"fp":{"stockId":3000000005914,"type":"fp","f_p_r_fys":0.4398547801532873,"f_p_r_m1":0.13371871426756443,"f_p_r_m3":0.4409397960007533,"f_p_r_m6":0.6378403181401047,"f_p_r_y1":1.94326864933209,"f_p_r_y3":2.0075834175935356,"f_cagr_p_r_fs":0.2584678502329787,"f_p_r_d1":-0.012377609458710581,"f_p_r_y2":2.5396667988893395,"f_p_r_y5":1.3334495532795878,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000005914,"type":"ff","f_m_f":408341,"f_m_f_r":0.012,"f_c_f":68056,"f_c_f_r":0.002,"f_m_a_c_f":476397,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005914,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":5.3541,"f_nv_cr":0.0145528963674606},"f_as":{"stockId":3000000005914,"type":"f_as","f_tas":680942893.9843,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023265,"name":"景顺长城智能生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023265","tickerId":23265,"shortName":"景顺长城智能生活混合C","currency":"CNY","__csrcFundId":5944,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-02-03T07:54:34.535Z","inceptionDate":"2025-01-20T16:00:00.000Z","pinyin":"jsccznshhhxzqtzjj","fundCollectionId":4000050290000,"followedNum":-1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":300308,"holdings":127700,"marketCap":72713657,"netValueRatio":0.0923,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":300502,"holdings":162397,"marketCap":71903162,"netValueRatio":0.0913,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":2384,"holdings":595200,"marketCap":61484160,"netValueRatio":0.078,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":688498,"holdings":57777,"marketCap":58091306,"netValueRatio":0.0737,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":301550,"holdings":294240,"marketCap":45318844,"netValueRatio":0.0575,"quarterlyChange":0.1104542177361203,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":688195,"holdings":143095,"marketCap":37668285,"netValueRatio":0.0478,"quarterlyChange":0.5956355057505176,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":300394,"holdings":97800,"marketCap":29496480,"netValueRatio":0.0374,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":2290,"holdings":459600,"marketCap":27819588,"netValueRatio":0.0353,"quarterlyChange":0.32450765864332665,"stock":{"stockCode":"002290","exchange":"sz","stockType":"company","tickerId":2290,"name":"禾盛新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":300461,"holdings":457400,"marketCap":27046062,"netValueRatio":0.0343,"quarterlyChange":2.099056603773585,"stock":{"stockCode":"300461","exchange":"sz","stockType":"company","tickerId":300461,"name":"田中精机"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockId":603626,"holdings":1215700,"marketCap":26842656,"netValueRatio":0.0341,"quarterlyChange":0.054441260744984676,"stock":{"stockCode":"603626","exchange":"sh","stockType":"company","tickerId":603626,"name":"科森科技"}}],"bondHoldings":[{"_id":"69e8f95d1398d79843000853","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockCode":"019792","stockName":"25国债19","holdings":414000,"marketCap":41712643,"netValueRatio":0.0529,"lastUpdated":"2026-04-22T16:37:49.858Z"},{"_id":"69e8f95d1398d79843000854","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005914,"stockCode":"019785","stockName":"25国债13","holdings":23000,"marketCap":2321872,"netValueRatio":0.0029,"lastUpdated":"2026-04-22T16:37:49.861Z"}],"lastFsMetrics":{"latestTurnoverRate":1.7764580283213272,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48486,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0b2799f3a34e57a8630609","stockId":3000000005914,"source":"cn_info","declarationDate":"2024-08-15T16:00:00.000Z","appointmentDate":"2019-01-30T16:00:00.000Z","departureDate":"2024-08-14T16:00:00.000Z","isEmployed":false,"managerId":7002603150200,"manager":{"_id":7002603150200,"name":"詹成","tickerId":2603150200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20411209","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005914,"stockCode":"005914","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":5914,"name":"景顺长城智能生活混合型证券投资基金","shortName":"景顺长城智能生活混合(005914)","fundSecondLevel":"hybrid","inceptionDate":"2019-01-30T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005914,"type":"f_as","f_m_f":408341,"f_m_f_r":0.012,"f_c_f":68056,"f_c_f_r":0.002,"f_m_a_c_f":476397,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":680942893.9843,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":6,"managerYearStartProfit":0.4399,"managerCagr":0.0623,"managerTotalProfit":0.3976,"indexYearStartProfit":0.044,"indexCagr":0.0078,"indexTotalProfit":0.0438},{"_id":"6a0b2799f3a34e57a863060a","stockId":3000000005914,"source":"cn_info","declarationDate":"2024-08-15T16:00:00.000Z","appointmentDate":"2024-08-15T16:00:00.000Z","isEmployed":true,"managerId":7001019210010,"manager":{"_id":7001019210010,"name":"江山","tickerId":1019210010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20814373","exchange":"fm","followedNum":8,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000005914,"stockCode":"005914","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":5914,"name":"景顺长城智能生活混合型证券投资基金","shortName":"景顺长城智能生活混合(005914)","fundSecondLevel":"hybrid","inceptionDate":"2019-01-30T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005914,"type":"f_as","f_m_f":408341,"f_m_f_r":0.012,"f_c_f":68056,"f_c_f_r":0.002,"f_m_a_c_f":476397,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":680942893.9843,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0.4399,"managerCagr":1.1495,"managerTotalProfit":2.8315,"indexYearStartProfit":0.044,"indexCagr":0.2332,"indexTotalProfit":0.4447}],"influencesList":[],"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":5.3541},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":5.2773},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":5.4175},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":5.4951},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":5.3285},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":5.265},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":5.1469},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":5.1593},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.898},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.7687},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.7077},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.6912},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.7816},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.6919},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.7751},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.8814},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.7218},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.6871},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.7226},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.5189},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.4172},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.4335},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.3827},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.3929},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.2658},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.2011},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.9343},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.9411},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8099},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8831},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7157},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8166},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8022},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7652},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8174},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6493},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5578},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7282},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6229},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6615},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5539},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7186},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6835},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7056},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7317},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8024},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6062},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7224},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7016},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6589},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7158},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8092},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7417},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8313},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7823},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7622},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7157},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7895},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.713},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8004},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7915},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6653},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6841},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7481},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8334},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8029},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.897},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.835},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.9403},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.9742},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8879},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.9245},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":4.0085},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.9437},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8836},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.9874},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.9747},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8963},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8464},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7686},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8119},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8169},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7711},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8218},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7717},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.8017},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7185},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7787},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.7151},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6566},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6904},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6516},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6218},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5985},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4806},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4781},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5832},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4187},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5138},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6004},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5548},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6523},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6343},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5816},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.48},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4366},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4149},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4344},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4717},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4202},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.3694},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.388},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.2807},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.1734},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.1459},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.2601},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.2684},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.269},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.292},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.2855},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.3621},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.3572},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.3773},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4285},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5149},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5866},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4472},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.413},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4875},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4613},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5743},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.6496},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5753},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5733},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4844},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.315},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.369},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.3873},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.2413},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.1524},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.2799},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.3015},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.1778},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.3504},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4407},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5458},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.536},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5574},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4688},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5877},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5683},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5524},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5175},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4444},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.5035},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4942},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.4308},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.3302},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.3236},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.3231},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.1497},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.1009},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.1001},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.13},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.9658},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.1994},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.2058},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.2406},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.1575},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":3.1248},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.9453},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.9224},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.9655},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.8539},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.757},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.7705},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.7545},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.7094},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.6283},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.5864},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.6015},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.4719},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.3993},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.3413},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.3526},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.3783},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.3581},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.3376},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.3224},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.3584},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.3369},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.3703},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2929},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2513},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2622},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2742},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2571},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2676},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2616},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2711},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2079},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1916},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0633},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0292},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0431},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0398},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0317},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9892},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0188},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0099},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9761},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0134},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9952},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9597},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9364},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.944},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9327},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9196},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9051},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9314},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9661},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.928},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9552},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9369},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9541},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.929},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9285},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9303},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8921},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8975},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8639},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8213},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8166},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.841},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8059},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8152},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8272},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8407},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8463},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8594},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8549},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8145},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8191},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8106},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8348},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8166},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8437},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.825},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8529},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8588},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8918},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.869},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.841},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8443},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8322},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8356},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8515},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8351},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8341},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8156},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8339},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8118},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8273},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8516},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8021},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7517},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7107},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.6595},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.6688},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9009},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9267},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9147},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9161},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9467},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9758},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9626},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9434},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0107},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.992},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0794},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1061},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1378},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1062},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1066},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0535},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1238},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1376},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1384},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1652},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1903},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1202},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0628},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0269},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0565},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1914},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.243},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2121},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2227},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.2433},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1508},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.1294},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0509},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0703},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9915},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9845},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0422},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0149},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0263},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9987},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9555},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9023},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.948},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0343},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.997},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":2.0486},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9992},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9591},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9086},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8818},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8828},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9019},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8447},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8534},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8969},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8804},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8774},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8178},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8003},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8208},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8542},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9108},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9183},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9308},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8808},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.888},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8648},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8948},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8662},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8167},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7953},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7995},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8015},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8182},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.78},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7614},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7719},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7898},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7847},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7591},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7952},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8054},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7702},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7403},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7611},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7113},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7249},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7552},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8135},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8139},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7976},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7515},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7967},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8763},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9374},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8805},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.9091},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8648},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8763},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8421},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8555},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.788},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7543},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8166},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.799},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7917},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8254},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8393},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8222},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8241},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.861},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8562},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8313},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.6882},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.6668},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7188},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7702},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7093},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7662},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.7954},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.8939},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.687},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5121},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4422},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4026},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4083},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3446},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3525},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3574},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3646},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3732},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3622},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3568},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3369},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3223},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.323},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3391},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3471},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.357},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3441},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3743},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3388},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3469},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3588},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3739},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3856},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3965},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4007},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3846},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3972},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3974},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3976},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.393},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.411},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.408},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4052},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4049},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4035},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3988},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.3769},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4156},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4401},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4547},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4053},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4151},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.424},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4061},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4275},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4549},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5034},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.503},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5081},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5023},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.518},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4973},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5074},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5071},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4914},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.489},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.445},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4606},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4559},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4597},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4605},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4798},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4717},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4718},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4645},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4838},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4705},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4903},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5116},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5097},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5181},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5297},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5225},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5019},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4955},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4852},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.48},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4695},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4925},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4914},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5003},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4889},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4722},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4769},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4722},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4752},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.4896},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.471},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.495},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5083},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5079},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005914,"lxr_nv_fc":1.5208}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96}]}