window.pageData = {"fund":{"_id":3000000010371,"stockCode":"010371","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10371,"masterFundFlag":1,"status":"normal","name":"大成成长进取混合型证券投资基金","exchange":"jj","shortName":"大成成长进取混合A","inceptionDate":"2020-11-29T16:00:00.000Z","followedNum":12,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成成长进取混合","setUpDate":"2020-11-29T16:00:00.000Z","setUpAssetScale":1813451860.87,"setUpShares":1813451860.87,"pinyin":"dcczjqhhxzqtzjj","fundCollection":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"_id":7000403200970,"name":"杜聪","gender":"m","educationCode":"001002","resume":"杜聪，复旦大学经济学硕士。证券从业年限11年。2014年7月至2016年6月任大成基金管理有限公司研究部研究员。2016年7月至2023年8月历任华泰柏瑞基金管理有限公司研究部研究员、投资部基金经理。2023年8月加入大成基金管理有限公司，现任股票投资部基金经理。2024年4月2日起任大成成长进取混合型证券投资基金基金经理。2024年12月27日起任大成科技消费股票型证券投资基金基金经理。具有基金从业资格。国籍：中国。","tickerId":403200970,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20765429","exchange":"fm","cnInfoCode":"db20765429","lastUpdated":"2025-10-29T15:40:57.196Z","followedNum":2,"currency":"CNY","workingDate":"2020-08-25T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","pinyin":"dc","appointmentDate":"2024-04-01T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010371,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4965,"f_ins_h_s_r_c_hy":0.16549999999999998,"f_ins_h_s_r_c_1y":0.4947,"f_ind_h_s_r":0.5035000000000001,"f_ind_h_s_r_c_hy":-0.16549999999999998,"f_ind_h_s_r_c_1y":-0.4946999999999999,"f_h_a":10346,"f_h_s_a":25567,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010371,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.016864529013646955,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.05349344978165939,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.03239046034387132,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.04297142857142857,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.07122267595484026,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.03243383497664764,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.026365622723962128,"f_cagr_p_r_fs_ssc":9096,"f_cagr_p_r_fs_ssrp":0.14018691588785046,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.032670454545454544},"fp":{"stockId":3000000010371,"type":"fp","f_p_r_fys":0.22849976110845716,"f_p_r_m1":0.0808680573800642,"f_p_r_m3":0.1393596986817327,"f_p_r_m6":0.2200474495848168,"f_p_r_y1":0.9011090573012945,"f_cagr_p_r_fs":0.14402861906821052,"f_p_r_d1":-0.010921964447122567,"f_p_r_y2":1.3109762947983392,"f_p_r_y3":0.9231488406881094,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y5":1.0109492619024358},"ff":{"stockId":3000000010371,"type":"ff","f_m_f":2315675,"f_m_f_r":0.012,"f_c_f":385945,"f_c_f_r":0.002,"f_m_a_c_f":2701620,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010371,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":2.057,"f_nv_cr":0.016003161118245623},"f_as":{"stockId":3000000010371,"type":"f_as","f_tas":591703098.7504001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010372,"name":"大成成长进取混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-29T16:00:00.000Z","stockCode":"010372","tickerId":10372,"shortName":"大成成长进取混合C","__csrcFundId":8317,"lastUpdated":"2025-01-08T23:14:21.335Z","exchange":"jj","followedNum":14,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","setUpDate":"2020-11-29T16:00:00.000Z","setUpAssetScale":462529544.12,"setUpShares":462529544.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcczjqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":300308,"holdings":222140,"marketCap":135505400,"netValueRatio":0.0842,"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":3000000010371,"stockId":1000000000000981,"holdings":1983500,"marketCap":128005309,"netValueRatio":0.0795,"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":3000000010371,"stockId":688012,"holdings":384839,"marketCap":109198066,"netValueRatio":0.0678,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":1000000000001347,"holdings":1273000,"marketCap":85430070,"netValueRatio":0.0531,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07125000000000059,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":2916,"holdings":318870,"marketCap":74070312,"netValueRatio":0.046,"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":3000000010371,"stockId":2837,"holdings":632781,"marketCap":67637961,"netValueRatio":0.042,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":688392,"holdings":590568,"marketCap":66261729,"netValueRatio":0.0412,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16980424684894468,"stock":{"name":"骄成超声","exchange":"sh","stockType":"company","stockCode":"688392","tickerId":688392}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":688048,"holdings":520239,"marketCap":65211958,"netValueRatio":0.0405,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6547854785478537,"stock":{"name":"长光华芯","exchange":"sh","stockType":"company","stockCode":"688048","tickerId":688048}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":2536,"holdings":1737800,"marketCap":51612660,"netValueRatio":0.0321,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21871153057037307,"stock":{"stockCode":"002536","exchange":"sz","stockType":"company","tickerId":2536,"name":"飞龙股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010371,"stockId":688676,"holdings":559638,"marketCap":50557696,"netValueRatio":0.0314,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7077504725897914,"stock":{"stockCode":"688676","tickerId":688676,"exchange":"sh","stockType":"company","name":"金盘科技"}}],"lastFsMetrics":{"latestTurnoverRate":9.28983951100526,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"杜聪","d":"本基金基金经理","wy":11,"md":"复旦大学经济学硕士。2014年7月至2016年6月任大成基金管理有限公司研究部研究员。2016年7月至2023年8月历任华泰柏瑞基金管理有限公司研究部研究员、投资部基金经理。2023年8月加入大成基金管理有限公司，现任股票投资部基金经理。2024年4月2日起任大成成长进取混合型证券投资基金基金经理。2024年12月27日起任大成科技消费股票型证券投资基金基金经理。2025年6月25日起任大成至臻回报混合型证券投资基金基金经理。具有基金从业资格。国籍：中国","ad":"2024-04-01T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48091,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d7bccb98e861f042d44e0d","stockId":3000000010371,"source":"cn_info","declarationDate":"2023-06-09T16:00:00.000Z","appointmentDate":"2020-11-29T16:00:00.000Z","departureDate":"2023-06-07T16:00:00.000Z","isEmployed":false,"managerId":7241012195670,"manager":{"_id":7241012195670,"name":"谢家乐","tickerId":241012195670,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20705530","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010371,"stockCode":"010371","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10371,"name":"大成成长进取混合型证券投资基金","exchange":"jj","shortName":"大成成长进取混合A","inceptionDate":"2020-11-29T16:00:00.000Z","followedNum":12,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010371,"type":"f_as","f_m_f":2315675,"f_m_f_r":0.012,"f_c_f":385945,"f_c_f_r":0.002,"f_m_a_c_f":2701620,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":591703098.7504001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":6,"managerYearStartProfit":0.2285,"managerCagr":0,"managerTotalProfit":0.0001,"indexYearStartProfit":-0.0138,"indexCagr":-0.0983,"indexTotalProfit":-0.2298},{"_id":"69d7bccb98e861f042d44e0e","stockId":3000000010371,"source":"cn_info","declarationDate":"2024-04-02T16:00:00.000Z","appointmentDate":"2024-04-01T16:00:00.000Z","isEmployed":true,"managerId":7000403200970,"manager":{"_id":7000403200970,"name":"杜聪","tickerId":403200970,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20765429","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010371,"stockCode":"010371","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10371,"name":"大成成长进取混合型证券投资基金","exchange":"jj","shortName":"大成成长进取混合A","inceptionDate":"2020-11-29T16:00:00.000Z","followedNum":12,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010371,"type":"f_as","f_m_f":2315675,"f_m_f_r":0.012,"f_c_f":385945,"f_c_f_r":0.002,"f_m_a_c_f":2701620,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":591703098.7504001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.2285,"managerCagr":0.5012,"managerTotalProfit":1.2709,"indexYearStartProfit":-0.0138,"indexCagr":0.128,"indexTotalProfit":0.2752},{"_id":"69d7bccb98e861f042d44e0f","stockId":3000000010371,"source":"cn_info","declarationDate":"2024-06-21T16:00:00.000Z","appointmentDate":"2023-05-31T16:00:00.000Z","departureDate":"2024-06-19T16:00:00.000Z","isEmployed":false,"managerId":7231010211410,"manager":{"_id":7231010211410,"name":"王晶晶","tickerId":231010211410,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20832060","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010371,"stockCode":"010371","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10371,"name":"大成成长进取混合型证券投资基金","exchange":"jj","shortName":"大成成长进取混合A","inceptionDate":"2020-11-29T16:00:00.000Z","followedNum":12,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010371,"type":"f_as","f_m_f":2315675,"f_m_f_r":0.012,"f_c_f":385945,"f_c_f_r":0.002,"f_m_a_c_f":2701620,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":591703098.7504001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.2285,"managerCagr":-0.1185,"managerTotalProfit":-0.1242,"indexYearStartProfit":-0.0138,"indexCagr":-0.076,"indexTotalProfit":-0.0797}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":2.057},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":2.0246},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8779},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8852},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8283},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8611},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.7819},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8487},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8395},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8254},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8615},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.7955},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.739},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8078},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8062},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8614},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.801},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.882},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8781},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9208},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9454},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9761},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9031},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9422},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9507},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.914},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9268},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":2.0366},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":2.0286},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":2.0345},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9981},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9898},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9696},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9992},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9169},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9405},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9259},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8333},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8557},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9134},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.925},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8481},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9203},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8867},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9445},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.9048},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8582},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8618},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8658},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8542},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8065},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8468},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.853},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8435},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8297},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.7858},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8248},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.8054},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.7743},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.7857},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.737},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.7338},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6744},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.7021},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6941},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.7136},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.726},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.7103},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6788},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6704},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6151},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.624},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6474},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5865},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6127},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6522},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6148},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.655},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6446},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6552},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6128},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5905},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5675},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5783},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5963},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.597},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5695},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5849},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5543},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5117},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5036},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5891},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5965},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5985},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5911},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6006},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6453},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6312},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6384},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6726},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.666},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6815},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6092},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5949},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6099},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6097},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6731},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6847},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6783},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6894},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6502},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.566},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5964},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.607},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5482},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5102},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5809},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5782},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5314},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6256},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6248},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.686},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6585},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6301},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5746},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6145},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.6143},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5789},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.573},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5445},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5359},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5288},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5021},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4984},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5088},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.516},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4427},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.42},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4396},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4632},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4079},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4883},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4635},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.5294},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4932},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.507},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4572},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4638},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4814},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4604},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4004},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4285},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4432},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4332},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.4103},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3654},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3884},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3507},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3303},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3133},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3201},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3273},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3115},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3164},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.289},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2988},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.287},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.305},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2759},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2559},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2465},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.233},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2416},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2393},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.24},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2406},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2144},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2168},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2081},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1918},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1995},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1991},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2244},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1929},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1943},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1944},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1822},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1877},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1895},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1655},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1604},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1686},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1498},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1237},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1103},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1111},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1291},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1196},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1203},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1052},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1196},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1266},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1258},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1427},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.129},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1224},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1079},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0893},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0889},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1039},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0901},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1001},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1065},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1061},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0958},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1044},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1098},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1061},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1025},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.106},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1324},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.124},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.147},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1211},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1458},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1446},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1534},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1351},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1206},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1194},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1158},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1209},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1325},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1232},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1238},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1154},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1269},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1137},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1234},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1303},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1113},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0927},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.082},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0556},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0513},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1824},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1969},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1998},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2061},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2065},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2205},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2165},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2137},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2378},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2386},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2783},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.306},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.33},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3263},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3266},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3079},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3244},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3221},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3131},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3276},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3385},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3162},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2912},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2775},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2906},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3695},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3835},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3634},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3837},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.3895},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.306},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2968},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2608},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.291},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2621},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2384},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.269},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2343},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2271},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.2052},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1844},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.13},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1089},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1357},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1026},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1171},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1075},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.089},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0758},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0657},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0727},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.078},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0439},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.045},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.07},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0656},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0708},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0281},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0382},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.058},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0846},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1174},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1147},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1068},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0663},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0749},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0599},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0804},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0605},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0434},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.035},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0498},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0607},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0778},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0689},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0622},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0623},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0659},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.064},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0447},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0595},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0617},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0464},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0288},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0449},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.02},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0424},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0467},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0813},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0662},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0367},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9998},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0346},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0738},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1197},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1302},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1608},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.1157},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.078},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0565},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.048},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0084},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9957},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0487},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0329},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0189},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0282},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0238},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0141},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0186},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0246},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0448},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.021},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9689},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9606},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9593},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9755},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9459},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9897},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0105},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":1.0697},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9639},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8656},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8216},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7919},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7901},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7685},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.77},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7635},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7498},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7558},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7544},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7556},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7581},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7506},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7564},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7687},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7666},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7794},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7702},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7853},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7675},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7628},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7638},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7739},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.777},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7783},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7831},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7855},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7884},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7893},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7876},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7866},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7914},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7863},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7923},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7917},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7918},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7923},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.7831},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8154},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.842},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8417},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8183},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8215},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.819},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8127},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8273},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8335},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8548},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8516},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8524},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8604},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8794},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.87},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8748},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8817},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.87},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8641},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8339},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8399},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.842},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8483},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8532},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8729},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.873},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8731},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.863},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8744},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8531},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8726},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8935},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8978},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9075},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9075},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8965},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8915},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8836},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8767},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8746},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.868},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8765},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8866},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8915},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8954},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8896},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8854},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8787},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8747},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.884},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8776},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.883},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8987},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8856},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8908},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8891},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8824},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8798},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8834},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8808},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8899},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9034},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8919},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9057},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9104},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.895},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.9014},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8787},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8565},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8579},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8387},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8347},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8364},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8511},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8556},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8325},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8592},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.87},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010371,"lxr_nv_fc":0.8686}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"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}]}