window.pageData = {"fund":{"_id":3000000011159,"name":"大成中小盘混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-24T16:00:00.000Z","fundStatus":"normal","lofFundFlag":1,"stockCode":"011159","tickerId":11159,"shortName":"大成中小盘混合(LOF)C","exchange":"jj","followedNum":1,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"dczxphhxzqtzjj(lof)","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":7080325150030,"name":"侯春燕","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"侯春燕：女，北京大学经济学硕士。证券从业年限14年。2010年6月加入大成基金管理有限公司，曾担任研究部研究员、基金经理助理，现任股票投资部基金经理。2015年12月9日至2021年6月22日任大成蓝筹稳健证券投资基金基金经理。2017年1月18日至2019年1月10日任大成消费主题混合型证券投资基金、大成国家安全主题灵活配置混合型证券投资基金基金经理。2017年12月1日至2019年1月10日任大成新锐产业混合型证券投资基金基金经理。2018年9月7日至2020年3月23日任大成策略回报混合型证券投资基金基金经理。2019年10月30日至2020年9月28日任大成远见成长混合型证券投资基金基金经理。2020年3月23日起任大成创新成长混合型证券投资基金（LOF）基金经理。2022年6月24日起任大成ESG责任投资混合发起式证券投资基金基金经理。2024年1月23日起任大成红利汇聚混合型证券投资基金基金经理。具有基金从业资格。国籍：中。","tickerId":80325150030,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801411329","exchange":"fm","cnInfoCode":"8801411329","lastUpdated":"2024-12-31T15:12:19.736Z","followedNum":3,"currency":"CNY","workingDate":"2015-12-08T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","pinyin":"hcy","appointmentDate":"2024-12-26T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000011159,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":352,"f_h_s_a":49740,"f_ind_h_s_r_c_1y":0.0004999999999999449,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0005,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011159,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.6874514590036613,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.7081877729257642,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.6510260676650028,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.6581323579837696,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.7319240932020178,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.8173326414115205,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.9308084486525856,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.9332526940840115,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.7721459024159166},"fp":{"stockId":3000000011159,"type":"fp","f_p_r_fys":0.001607163356675212,"f_p_r_m1":-0.028324300245006984,"f_p_r_m3":-0.022700967031325847,"f_p_r_m6":-0.012562245359892033,"f_p_r_y1":0.11188989422709295,"f_cagr_p_r_fs":-0.058301225057694195,"f_p_r_d1":-0.004709254709254762,"f_p_r_y2":0.09500502008032097,"f_p_r_y3":-0.17949280586815575,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y5":-0.12746151850948595},"ff":{"stockId":3000000011159,"type":"ff","f_m_f":7674611,"f_m_f_r":0.012,"f_c_f":1279101,"f_c_f_r":0.002,"f_m_a_c_f":8953712,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-31T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011159,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":2.6175,"f_nv_cr":-0.004184896328704446},"f_as":{"stockId":3000000011159,"type":"f_as","f_tas":726492.1734000001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000160918,"stockCode":"160918","stockType":"fund","areaCode":"cn","followedNum":42,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2014-04-09T16:00:00.000Z","setUpScale":null,"market":"a","tickerId":160918,"custody":"中国银行股份有限公司","name":"大成中小盘混合型证券投资基金（LOF）","shortName":"大成中小盘混合(LOF)A","fundSecondLevel":"hybrid","__csrcFundId":3604,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:45.030Z","masterFundFlag":1,"inceptionDate":"2014-04-10T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成中小盘混合(LOF)","memoNum":1,"pinyin":"dczxphhxzqtzjj(lof)","lofFundFlag":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160918,"stockId":1000000000000941,"holdings":359000,"marketCap":26491713,"netValueRatio":0.0754,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03313609467455625,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160918,"stockId":600298,"holdings":502500,"marketCap":21979350,"netValueRatio":0.0626,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594184576485466,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160918,"stockId":2223,"holdings":500200,"marketCap":19112642,"netValueRatio":0.0544,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.00987309595553476,"stock":{"stockCode":"002223","exchange":"sz","stockType":"company","tickerId":2223,"name":"鱼跃医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160918,"stockId":2078,"holdings":1053100,"marketCap":16586325,"netValueRatio":0.0472,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10967731478921472,"stock":{"stockCode":"002078","exchange":"sz","stockType":"company","tickerId":2078,"name":"太阳纸业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160918,"stockId":300498,"holdings":858600,"marketCap":14493168,"netValueRatio":0.0413,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07784345334049869,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160918,"stockId":600352,"holdings":1288000,"marketCap":13730080,"netValueRatio":0.0391,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06920762286860627,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160918,"stockId":1000000000002423,"holdings":358900,"marketCap":13452874,"netValueRatio":0.0383,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21177587844254553,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160918,"stockId":1000000000006690,"holdings":576200,"marketCap":12636170,"netValueRatio":0.036,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.030813745841767326,"stock":{"stockType":"company","exchange":"hk","stockCode":"06690","tickerId":6690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160918,"stockId":688029,"holdings":150641,"marketCap":12286279,"netValueRatio":0.035,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18724464374688576,"stock":{"stockCode":"688029","exchange":"sh","stockType":"company","tickerId":688029,"name":"南微医学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160918,"stockId":1000000000000762,"holdings":1734000,"marketCap":12184907,"netValueRatio":0.0347,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12189616252821722,"stock":{"stockCode":"00762","exchange":"hk","stockType":"company","tickerId":762,"name":"中国联通"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"侯春燕","d":"本基金基金经理","wy":15,"md":"北京大学经济学硕士。2010年6月加入大成基金管理有限公司,曾担任研究部研究员、基金经理助理，现任股票投资部基金经理。2015年12月9日至2021年6月22日任大成蓝筹稳健证券投资基金基金经理。2017年1月18日至2019年1月10日任大成消费主题混合型证券投资基金、大成国家安全主题灵活配置混合型证券投资基金基金经理。2017年12月1日至2019年1月10日任大成新锐产业混合型证券投资基金基金经理。2018年9月7日至2020年3月23日任大成策略回报混合型证券投资基金基金经理。2019年10月30日至2020年9月28日任大成远见成长混合型证券投资基金基金经理。2020年3月23日起任大成创新成长混合型证券投资基金（LOF）基金经理。2022年6月24日起任大成ESG责任投资混合发起式证券投资基金基金经理。2024年1月23日起任大成红利汇聚混合型证券投资基金基金经理。2024年12月27日起任大成中小盘混合型证券投资基金(LOF)基金经理。具有基金从业资格。国籍：中国","ad":"2024-12-26T16:00:00.000Z"},{"name":"魏庆国","d":"本基金基金经理","wy":15,"md":"北京大学经济学硕士。2010年7月至2012年11月任华夏基金管理有限公司研究部研究员。2012年12月至2013年3月任平安大华基金研究部研究员。2013年5月加入大成基金管理有限公司，曾任研究部研究员，股票投资部基金经理、总监助理，现任权益专户投资部总监助理。2015年4月7日至2025年11月6日任大成中小盘混合型证券投资基金（LOF）基金经理（更名前为大成中小盘股票型证券投资基金（LOF））。2015年4月7日至2016年8月19日任大成精选增值混合型证券投资基金基金经理。2015年7月28日至2016年8月19日任大成创新成长混合型证券投资基金（LOF）基金经理。2016年3月22日至2020年5月18日任大成趋势回报灵活配置混合型证券投资基金基金经理。2020年1月2日至2024年4月26日任大成盛世精选灵活配置混合型证券投资基金基金经理。2020年3月23日至2025年11月4日任大成行业先锋混合型证券投资基金基金经理。2020年4月29日至2021年5月20日任大成科技创新混合型证券投资基金基金经理。2020年7月16日至2025年1月9日任大成科技消费股票型证券投资基金基金经理。2021年5月25日至2025年2月20日任大成创新趋势混合型证券投资基金基金经理。2022年7月28日至2025年1月9日任大成优质精选混合型证券投资基金基金经理。2022年8月9日至2023年10月10日任大成国家安全主题灵活配置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":"2015-04-06T16:00:00.000Z","dd":"2025-11-05T16:00:00.000Z"}]}}},"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":"69d7bce598e861f042d45460","stockId":3000000011159,"source":"cn_info","declarationDate":"2024-12-27T16:00:00.000Z","appointmentDate":"2024-12-26T16:00:00.000Z","isEmployed":true,"managerId":7080325150030,"manager":{"_id":7080325150030,"name":"侯春燕","tickerId":80325150030,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801411329","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011159,"name":"大成中小盘混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2021-01-24T16:00:00.000Z","stockCode":"011159","tickerId":11159,"shortName":"大成中小盘混合(LOF)C","exchange":"jj","followedNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011159,"type":"f_as","f_m_f":7674611,"f_m_f_r":0.012,"f_c_f":1279101,"f_c_f_r":0.002,"f_m_a_c_f":8953712,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-31T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":726492.1734000001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.0016,"managerCagr":0.1079,"managerTotalProfit":0.1407,"indexYearStartProfit":-0.0138,"indexCagr":0.1126,"indexTotalProfit":0.147},{"_id":"69d7bce598e861f042d45461","stockId":3000000011159,"source":"cn_info","declarationDate":"2025-11-07T16:00:00.000Z","appointmentDate":"2021-01-25T16:00:00.000Z","departureDate":"2025-11-05T16:00:00.000Z","isEmployed":false,"managerId":7231707150040,"manager":{"_id":7231707150040,"name":"魏庆国","tickerId":231707150040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20334346","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011159,"name":"大成中小盘混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2021-01-24T16:00:00.000Z","stockCode":"011159","tickerId":11159,"shortName":"大成中小盘混合(LOF)C","exchange":"jj","followedNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011159,"type":"f_as","f_m_f":7674611,"f_m_f_r":0.012,"f_c_f":1279101,"f_c_f_r":0.002,"f_m_a_c_f":8953712,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-31T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":726492.1734000001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":0.0016,"managerCagr":-0.057,"managerTotalProfit":-0.2448,"indexYearStartProfit":-0.0138,"indexCagr":-0.0331,"indexTotalProfit":-0.1487}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6175},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6285},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5832},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5883},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6119},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6138},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5903},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6015},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6026},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5791},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6027},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5754},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5457},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6162},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6442},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6821},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6879},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7048},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7053},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7158},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7251},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7072},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6938},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7145},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6732},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6899},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6973},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7381},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7477},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.732},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7627},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7404},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7239},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7625},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7761},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7632},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7664},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7473},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7471},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7392},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7046},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6733},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.761},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7958},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7574},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7149},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7228},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7287},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7251},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.715},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7038},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.688},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6661},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6962},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6974},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6946},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6991},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6783},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6676},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6725},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6775},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6474},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6133},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.616},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6114},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6261},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.629},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6227},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6229},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6407},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6391},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6198},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6184},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.593},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6082},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6168},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5998},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6129},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.598},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6302},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6431},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6387},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6358},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.641},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6423},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6261},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6183},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6188},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6132},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6045},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5942},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6338},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6357},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6352},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6585},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6729},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.7066},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6933},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6827},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6761},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6331},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6319},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.609},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6052},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6177},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6081},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6191},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6305},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6174},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6447},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6372},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6321},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6178},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6289},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6192},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6011},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6432},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6482},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.617},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6315},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6557},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6508},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6407},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6312},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6145},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6217},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6268},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6028},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6221},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.642},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6306},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6653},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6482},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6548},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6576},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6651},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6481},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6526},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.64},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5979},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5719},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.578},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5958},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6268},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6066},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6112},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6023},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6461},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6491},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6217},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6008},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5854},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5693},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5829},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5698},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5509},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5645},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5422},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.528},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5113},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5038},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4944},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4861},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4772},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4682},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4708},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5083},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5055},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5104},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5204},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5255},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5129},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5116},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4901},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4599},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4439},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4434},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4452},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4446},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4331},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4243},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4124},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4147},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4015},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4079},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4132},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4103},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3976},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3971},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3978},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3949},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4033},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3896},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3666},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3678},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3656},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3938},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4116},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.415},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4174},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4334},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4539},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4407},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.448},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4313},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4291},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4259},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4255},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4268},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4382},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4295},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4313},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4209},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4241},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4242},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.436},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4287},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4087},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3963},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4093},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4129},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4054},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4244},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3975},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3937},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3987},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3971},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3699},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3727},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3726},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3744},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3801},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3803},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3797},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3766},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3758},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3844},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3763},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3821},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3726},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3624},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.368},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3541},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3334},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2664},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4219},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4296},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4195},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4035},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4179},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4286},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.415},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4095},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4235},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4251},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4331},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4622},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4728},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4574},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4508},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4165},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4162},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4383},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4305},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.442},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4331},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4083},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3884},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3917},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3827},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3993},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3869},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3751},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4078},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4153},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3695},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.378},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3708},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3763},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3757},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3393},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3328},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3164},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3244},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3005},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2739},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2596},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2621},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2534},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2369},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2411},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2557},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2557},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2552},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2464},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2368},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2357},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2014},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2104},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.228},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2331},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2291},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2355},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2347},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2547},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2806},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2884},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2946},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2954},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2824},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3001},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2749},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3202},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3105},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3012},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3222},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3487},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4032},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3859},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3892},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3727},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3831},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3597},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3485},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3616},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3816},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3521},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3113},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3261},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.28},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2866},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3059},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.355},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3623},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3414},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3123},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.356},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4028},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4665},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.479},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.5217},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4734},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4856},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4554},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4346},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3468},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3183},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3402},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3575},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3794},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4067},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4068},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3916},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4172},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4205},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4198},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4051},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3146},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.335},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3507},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4141},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3826},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4543},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4687},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.6072},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4665},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3022},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2448},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1971},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1873},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1453},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1419},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1348},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.135},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1236},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1243},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1361},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1367},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1306},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1459},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1628},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1675},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1836},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.1805},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.197},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2002},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2154},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2225},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2272},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2307},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2385},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2363},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2449},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2593},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2515},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2449},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2361},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2478},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2397},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2421},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2471},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2524},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.247},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2432},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.278},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.291},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2967},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2838},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3019},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.2994},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3016},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3152},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3078},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3435},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3639},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3663},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3463},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3733},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3603},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3655},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3698},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3597},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3643},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3346},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3277},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3323},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3378},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3472},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3556},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.33},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3303},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3101},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3201},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3053},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3098},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3277},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3251},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3349},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3372},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.329},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.333},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3244},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3459},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3416},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3638},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3636},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3611},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3804},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3634},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3658},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3773},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3891},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3878},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4074},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3891},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4011},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4257},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4403},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4479},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4404},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.427},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4376},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4567},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4602},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4601},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4425},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3986},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4179},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4333},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4046},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4015},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3978},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3779},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3772},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3495},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3879},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4179},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4217},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.4165},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.369},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.429},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3973},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011159,"lxr_nv_fc":2.3881}],"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}]}