window.pageData = {"fund":{"_id":3000000011313,"name":"东方红启华三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011313","tickerId":11313,"shortName":"东方红启华三年持有混合B","currency":"CNY","inceptionDate":"2021-07-25T16:00:00.000Z","fundCollectionId":4000050870000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhqhsncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"name":"周云","stockType":"fund_manager","stockCode":"db20122250","exchange":"fm","tickerId":2625154800},{"name":"蔡志鹏","stockType":"fund_manager","stockCode":"db20591710","exchange":"fm","tickerId":32616216990}],"hotMetrics":{"fss":{"stockId":3000000011313,"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":915,"f_h_s_a":19622,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011313,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.29326067615658363,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.3999783033195921,"f_p_r_m3_ssc":9096,"f_p_r_m3_ssrp":0.3895547003848268,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.34597479277847165,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.38348932085433163,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.4311594202898551,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.31284271284271287,"f_cagr_p_r_fs_ssc":9137,"f_cagr_p_r_fs_ssrp":0.8081217162872154},"fp":{"stockId":3000000011313,"type":"fp","f_p_r_fys":0.16647849990182517,"f_p_r_m1":0.07883506605529567,"f_p_r_m3":0.04872128687746802,"f_p_r_m6":0.1601288842238866,"f_p_r_y1":0.42317712232370086,"f_cagr_p_r_fs":0.00973110401115318,"f_p_r_d1":0.002167279778709341,"f_p_r_y2":0.42143198947242677,"f_p_r_y3":0.42852419597234626,"last_data_date":"2026-05-10T16:00:00.000Z"},"ff":{"stockId":3000000011313,"type":"ff","f_m_f":2455992,"f_m_f_r":0.012,"f_c_f":386711,"f_c_f_r":0.002,"f_m_a_c_f":2842703,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011313,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":4.7527,"f_nv_cr":0.015555887946323788},"f_as":{"stockId":3000000011313,"type":"f_as","f_tas":47439254.016,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000910021,"__csrcFundId":9153,"stockCode":"910021","shortName":"东方红启华三年持有混合 (910021)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":910021,"masterFundFlag":1,"lastUpdated":"2026-05-01T09:02:24.352Z","status":"normal","inceptionDate":"2021-04-21T16:00:00.000Z","name":"东方红启华三年持有期混合型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050870000,"currency":"CNY","masterFundShortName":"东方红启华三年持有混合 ","setUpDate":"2021-04-21T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"pinyin":"dfhqhsncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910021,"stockId":1000000000002057,"holdings":140100,"marketCap":23318244,"netValueRatio":0.0688,"quarterlyChange":0.16142945163277833,"stock":{"stockType":"company","exchange":"hk","stockCode":"02057","tickerId":2057,"name":"中通快递-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910021,"stockId":601012,"holdings":851500,"marketCap":14935310,"netValueRatio":0.044,"quarterlyChange":-0.03626373626373658,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910021,"stockId":600585,"holdings":610000,"marketCap":14127600,"netValueRatio":0.0417,"quarterlyChange":0.05946935041171053,"stock":{"stockCode":"600585","exchange":"sh","stockType":"company","tickerId":600585,"name":"海螺水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910021,"stockId":688677,"holdings":250000,"marketCap":13672500,"netValueRatio":0.0403,"quarterlyChange":0.2671455050973124,"stock":{"stockCode":"688677","tickerId":688677,"exchange":"sh","stockType":"company","name":"海泰新光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910021,"stockId":605376,"holdings":145600,"marketCap":13427232,"netValueRatio":0.0396,"quarterlyChange":0.4100917431192663,"stock":{"stockCode":"605376","tickerId":605376,"exchange":"sh","stockType":"company","name":"博迁新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910021,"stockId":725,"holdings":2620100,"marketCap":10244591,"netValueRatio":0.0302,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910021,"stockId":600999,"holdings":618400,"marketCap":9548096,"netValueRatio":0.0282,"quarterlyChange":-0.07211538461538403,"stock":{"stockCode":"600999","exchange":"sh","stockType":"company","tickerId":600999,"name":"招商证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910021,"stockId":300494,"holdings":785900,"marketCap":8754926,"netValueRatio":0.0258,"quarterlyChange":-0.08538587848932733,"stock":{"stockCode":"300494","exchange":"sz","stockType":"company","tickerId":300494,"name":"盛天网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910021,"stockId":2011,"holdings":621100,"marketCap":7297925,"netValueRatio":0.0215,"quarterlyChange":-0.07334384858044118,"stock":{"stockCode":"002011","exchange":"sz","stockType":"company","tickerId":2011,"name":"盾安环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000910021,"stockId":603997,"holdings":579200,"marketCap":6811392,"netValueRatio":0.0201,"quarterlyChange":-0.15395683453237363,"stock":{"stockCode":"603997","exchange":"sh","stockType":"company","tickerId":603997,"name":"继峰股份"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48404,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a01eb715c4cd854b6d9d2bd","stockId":3000000011313,"source":"cn_info","declarationDate":"2024-07-19T16:00:00.000Z","appointmentDate":"2024-07-19T16:00:00.000Z","isEmployed":true,"managerId":7002625154800,"manager":{"_id":7002625154800,"name":"周云","tickerId":2625154800,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20122250","exchange":"fm","followedNum":37,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000011313,"name":"东方红启华三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011313","tickerId":11313,"shortName":"东方红启华三年持有混合B","currency":"CNY","inceptionDate":"2021-07-25T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000011313,"type":"f_as","f_m_f":2455992,"f_m_f_r":0.012,"f_c_f":386711,"f_c_f_r":0.002,"f_m_a_c_f":2842703,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":47439254.016,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0.1665,"managerCagr":0.2355,"managerTotalProfit":0.4641,"indexYearStartProfit":0.0695,"indexCagr":0.2094,"indexTotalProfit":0.4088},{"_id":"6a01eb715c4cd854b6d9d2be","stockId":3000000011313,"source":"cn_info","declarationDate":"2025-10-12T16:00:00.000Z","appointmentDate":"2021-07-25T16:00:00.000Z","isEmployed":true,"managerId":7032616216990,"manager":{"_id":7032616216990,"name":"蔡志鹏","tickerId":32616216990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20591710","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011313,"name":"东方红启华三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011313","tickerId":11313,"shortName":"东方红启华三年持有混合B","currency":"CNY","inceptionDate":"2021-07-25T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000011313,"type":"f_as","f_m_f":2455992,"f_m_f_r":0.012,"f_c_f":386711,"f_c_f_r":0.002,"f_m_a_c_f":2842703,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":47439254.016,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":0.1665,"managerCagr":0.0097,"managerTotalProfit":0.0475,"indexYearStartProfit":0.0695,"indexCagr":0.0011,"indexTotalProfit":0.0054}],"influencesList":[],"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.7527},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.6799},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.6642},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.6007},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5635},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5582},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5691},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5752},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5411},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5571},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5717},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5332},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5219},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4888},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.466},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4188},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4258},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4161},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4054},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3671},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3896},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2618},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2633},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2716},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3105},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.224},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2425},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2234},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.1875},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2537},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2079},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.1321},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2702},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3158},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3876},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3587},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3936},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4131},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4572},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4708},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4592},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4091},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4511},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4219},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4012},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4318},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5355},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5671},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5536},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5734},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5275},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4876},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5389},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5319},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.5257},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4915},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4272},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4347},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4524},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4037},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3011},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4094},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4544},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4534},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4269},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4006},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.4307},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3895},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3694},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3382},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3155},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2898},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2933},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2935},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2855},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.3033},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.2178},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.1779},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.1771},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.1824},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.1294},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0744},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0798},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0825},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0806},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0758},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.056},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0349},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0395},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0236},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9891},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9685},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9447},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0002},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.016},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9829},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.008},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9989},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0284},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0264},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9856},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9889},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0056},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0244},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0078},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9908},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.998},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.003},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9601},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9249},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9944},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0164},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0347},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0658},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0717},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.1162},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0826},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0967},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.1004},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0701},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0659},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0372},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0363},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0825},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0509},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.066},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.1057},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0699},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.078},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0411},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.024},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0169},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0423},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0111},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0014},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0816},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0941},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.044},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0767},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.083},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.1343},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0774},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0319},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.986},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.015},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9967},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9375},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9603},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.96},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9516},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9978},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9846},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9667},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9557},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9709},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.931},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9325},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9571},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9213},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.8462},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.878},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9164},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9934},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9746},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9705},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.942},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0044},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":4.0133},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9744},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9192},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.9235},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.8837},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.8931},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.8383},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.7779},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.813},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.7732},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.7671},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.7436},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.743},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.7226},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.7087},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.6961},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.6736},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.6544},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.7227},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.7345},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.7209},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.7255},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.7281},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.6773},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.6918},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.6394},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5947},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5687},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5351},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5389},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5524},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5499},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.534},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4977},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5206},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4839},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4915},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5146},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4988},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4824},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4795},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4651},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4666},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4833},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4456},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4049},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3898},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.386},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4299},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4452},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4481},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4396},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4643},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4669},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4206},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4375},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.401},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3934},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3859},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.364},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3567},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3825},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3453},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3421},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.348},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3423},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3515},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3732},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3771},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3621},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3535},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3609},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4093},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3809},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3994},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3395},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3662},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3588},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3469},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3019},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3055},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3028},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3024},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2919},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3052},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2962},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2861},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2657},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2687},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2559},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2737},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2792},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2563},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2382},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1714},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.127},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0886},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3892},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4142},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4167},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4061},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4501},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4727},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4803},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4781},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4924},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4857},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5383},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5799},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5926},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5712},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5583},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4906},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5074},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5287},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5143},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5067},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5055},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.47},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4543},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4331},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4118},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4909},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4839},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4273},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4607},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4752},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4372},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4344},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4062},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4232},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4262},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4031},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4195},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3905},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4085},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4003},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3653},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3344},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3416},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3271},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3029},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3146},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3328},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3313},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3323},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3072},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2874},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.299},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2343},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2291},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2672},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.284},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2813},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.264},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2704},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2902},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3502},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.387},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3755},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3812},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3793},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3879},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3442},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3472},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3638},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3698},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3461},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3583},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3867},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4372},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4099},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4006},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4082},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3872},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3503},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3657},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.377},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3649},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3467},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3158},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3377},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2905},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2928},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3069},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3862},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3995},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3839},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3594},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3732},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3957},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4499},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4392},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4751},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4672},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4802},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4523},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.464},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4137},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3954},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3987},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3999},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4059},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4352},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4218},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4094},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4479},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4441},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.418},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4067},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3125},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3548},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3592},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4393},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3784},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.4447},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3903},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.5616},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.448},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2386},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1656},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0928},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0667},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":2.9604},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":2.9508},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":2.9556},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":2.9363},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":2.912},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":2.9157},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":2.9194},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":2.936},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":2.9336},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":2.9747},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.001},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0119},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0534},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0624},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0904},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0616},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0686},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.073},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0797},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0843},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0843},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0873},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0885},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1242},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1037},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.11},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0901},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1117},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0946},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0949},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0841},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0876},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0709},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.0627},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1389},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1753},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1695},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1204},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1542},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1512},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.136},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1843},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1863},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2461},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2604},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2891},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2649},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3304},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3236},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3009},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3241},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2928},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3168},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2828},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2836},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2845},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2786},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2869},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2971},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2573},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2575},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.1997},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2373},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2296},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2379},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2579},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2614},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2532},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2488},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.225},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2348},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2439},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2641},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2417},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2797},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2711},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2447},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2891},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2604},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.272},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2844},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3302},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3119},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3192},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2656},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.2634},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3136},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3458},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3883},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3352},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3208},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3443},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.3793},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011313,"lxr_nv_fc":3.362}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"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}]}