window.pageData = {"fund":{"_id":3000000013274,"name":"长城优化升级混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013274","tickerId":13274,"shortName":"长城优化升级混合C","currency":"CNY","inceptionDate":"2021-08-10T16:00:00.000Z","fundCollectionId":4000050150000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccyhsjhhxzqtzjj","fundCollection":{"_id":4000050150000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"_id":7032625236740,"name":"陈子扬","gender":"m","educationCode":"001002","resume":"陈子扬：男，硕士。2017年7月毕业加入长城基金管理有限公司，历任权益基金经理助理（2022年9月-2023年8月）、行业研究员（2017年7月-2022年9月）。自2023年8月至今任“长城价值甄选一年持有期混合型证券投资基金”基金经理，自2024年7月至今任“长城周期优选混合型发起式证券投资基金”基金经理，自2025年1月至今任“长城久润灵活配置混合型证券投资基金”基金经理。","tickerId":32625236740,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20913184","exchange":"fm","cnInfoCode":"db20913184","lastUpdated":"2025-01-21T15:10:20.455Z","followedNum":0,"currency":"CNY","workingDate":"2023-08-13T16:00:00.000Z","fundCompanyId":4000050150000,"fundManagerSecondLevel":"hybrid","pinyin":"czy","appointmentDate":"2026-02-05T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000013274,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9156,"f_ind_h_s_r":0.08439999999999999,"f_h_a":979,"f_h_s_a":1364,"f_ind_h_s_r_c_1y":-0.7029,"f_ind_h_s_r_c_hy":-0.3982,"f_ins_h_s_r_c_1y":0.7029,"f_ins_h_s_r_c_hy":0.3982,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013274,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.003661378009541773,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.8292576419213974,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.003661378009541773,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.004574042309891366,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.04577676318635108,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.056824078879086665,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.130517115804807,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.4191597008358997},"fp":{"stockId":3000000013274,"type":"fp","f_p_r_fys":0.23685343141090764,"f_p_r_m1":-0.08310008266500368,"f_p_r_m3":0.2025983413223762,"f_p_r_m6":0.38592222368363327,"f_p_r_y1":0.9524118337347902,"f_cagr_p_r_fs":0.05687891514687338,"f_p_r_d1":0.0027800796599748434,"f_p_r_y2":0.9632033287790334,"f_p_r_y3":0.3748314704475273,"last_data_date":"2026-04-06T16:00:00.000Z"},"ff":{"stockId":3000000013274,"type":"ff","f_m_f":1288526,"f_m_f_r":0.012,"f_c_f":214754,"f_c_f_r":0.002,"f_m_a_c_f":1503280,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013274,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":6.3223,"f_nv_cr":0.010177995078771707},"f_as":{"stockId":3000000013274,"type":"f_as","f_tas":91128516.0292,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000200015,"stockCode":"200015","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-03-18T16:00:00.000Z","setUpScale":523177000,"market":"a","tickerId":200015,"custody":"中国建设银行股份有限公司","name":"长城优化升级混合型证券投资基金","shortName":"长城优化升级混合A","fundSecondLevel":"hybrid","__csrcFundId":2010,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:52.623Z","masterFundFlag":1,"inceptionDate":"2012-04-19T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城优化升级混合","pinyin":"ccyhsjhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000200015,"stockId":2683,"holdings":338500,"marketCap":16180300,"netValueRatio":0.0847,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08390022675736875,"stock":{"stockCode":"002683","exchange":"sz","stockType":"company","tickerId":2683,"name":"广东宏大"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000200015,"stockId":300274,"holdings":78600,"marketCap":13443744,"netValueRatio":0.0704,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000200015,"stockId":605196,"holdings":322500,"marketCap":11203650,"netValueRatio":0.0587,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4272801972062443,"stock":{"stockCode":"605196","tickerId":605196,"exchange":"sh","stockType":"company","name":"华通线缆"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000200015,"stockId":603067,"holdings":364640,"marketCap":10505278,"netValueRatio":0.055,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5514270328486819,"stock":{"stockCode":"603067","exchange":"sh","stockType":"company","tickerId":603067,"name":"振华股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000200015,"stockId":300308,"holdings":15400,"marketCap":9394000,"netValueRatio":0.0492,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000200015,"stockId":2353,"holdings":106400,"marketCap":7536312,"netValueRatio":0.0395,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.27163375224416586,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000200015,"stockId":2080,"holdings":205700,"marketCap":7475138,"netValueRatio":0.0391,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06819517930628982,"stock":{"stockCode":"002080","exchange":"sz","stockType":"company","tickerId":2080,"name":"中材科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000200015,"stockId":601899,"holdings":173600,"marketCap":5983992,"netValueRatio":0.0313,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000200015,"stockId":811,"holdings":322900,"marketCap":5980108,"netValueRatio":0.0313,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3718518518518512,"stock":{"stockCode":"000811","exchange":"sz","stockType":"company","tickerId":811,"name":"冰轮环境"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000200015,"stockId":688629,"holdings":58127,"marketCap":5816187,"netValueRatio":0.0305,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.016869918699186526,"stock":{"name":"华丰科技","exchange":"sh","stockType":"company","stockCode":"688629","tickerId":688629}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"周诗博","d":"本基金的基金经理","wy":9,"md":"男，中国籍，硕士。2016年10月加入长城基金管理有限公司，历任行业研究员、权益类基金经理助理兼策略研究员。自2021年1月至今任“长城优化升级混合型证券投资基金”基金经理，自2023年2月至今任“长城中小盘成长混合型证券投资基金”、“长城研究精选混合型证券投资基金”基金经理。","ad":"2021-01-03T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48071,"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":"69d516aea16f0f4ccbdaf232","stockId":3000000013274,"source":"cn_info","declarationDate":"2026-02-06T16:00:00.000Z","appointmentDate":"2021-08-10T16:00:00.000Z","departureDate":"2026-02-05T16:00:00.000Z","isEmployed":false,"managerId":7261902210150,"manager":{"_id":7261902210150,"name":"周诗博","tickerId":261902210150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20783754","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013274,"name":"长城优化升级混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013274","tickerId":13274,"shortName":"长城优化升级混合C","currency":"CNY","inceptionDate":"2021-08-10T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000013274,"type":"f_as","f_m_f":1288526,"f_m_f_r":0.012,"f_c_f":214754,"f_c_f_r":0.002,"f_m_a_c_f":1503280,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":91128516.0292,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":0.2369,"managerCagr":0.0342,"managerTotalProfit":0.1629,"indexYearStartProfit":-0.0409,"indexCagr":-0.017,"indexTotalProfit":-0.0741},{"_id":"69d516aea16f0f4ccbdaf233","stockId":3000000013274,"source":"cn_info","declarationDate":"2026-02-06T16:00:00.000Z","appointmentDate":"2026-02-05T16:00:00.000Z","isEmployed":true,"managerId":7032625236740,"manager":{"_id":7032625236740,"name":"陈子扬","tickerId":32625236740,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20913184","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013274,"name":"长城优化升级混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013274","tickerId":13274,"shortName":"长城优化升级混合C","currency":"CNY","inceptionDate":"2021-08-10T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000013274,"type":"f_as","f_m_f":1288526,"f_m_f_r":0.012,"f_c_f":214754,"f_c_f_r":0.002,"f_m_a_c_f":1503280,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":91128516.0292,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":0.2369,"managerCagr":0.1126,"managerTotalProfit":0.1126,"indexYearStartProfit":-0.0409,"indexCagr":-0.0437,"indexTotalProfit":-0.0437}],"influencesList":[],"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.3223},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.2586},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.2269},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.2564},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.104},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.2683},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.221},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.1308},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.2487},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.1021},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.8764},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.0529},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.1493},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.44},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.3453},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.4851},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.5986},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.7511},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.8442},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.9134},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.8391},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.8953},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.8828},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.8067},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.8143},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":7.081},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.968},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.8932},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.7381},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.5869},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.3781},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.5188},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.201},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":6.0626},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.9388},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.6825},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.6512},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.8411},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.841},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.5628},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.7776},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.7639},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.8803},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.761},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.6926},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.6941},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.6714},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.639},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.4894},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.6099},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.5138},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.5039},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.3487},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.2473},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.2874},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.2811},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.2168},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.2572},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.2203},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.1854},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.1116},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.1536},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.1448},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.1697},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.1018},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.0901},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":5.0316},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.9786},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.8929},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.8728},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.975},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.8534},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.9365},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.9669},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.9051},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.9573},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.9648},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.939},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.8938},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.803},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.785},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7729},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.8108},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7832},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7131},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7333},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.679},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5998},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.576},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7326},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7695},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7407},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.8258},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.8492},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.8877},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.802},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.826},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.838},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.9019},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.9166},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7987},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7231},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7659},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7215},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7899},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.7551},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5337},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5973},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5444},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.4232},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.3883},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.4101},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.2941},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.2268},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.4381},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.4482},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.3214},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.4714},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5392},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5837},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5618},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5319},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.4938},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5934},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.573},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5405},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5537},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5159},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.4917},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.4789},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.4417},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.4587},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.5174},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.474},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.3057},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.2746},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.299},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.3463},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.121},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.2927},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.2874},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.3838},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.3084},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.2919},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.1376},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.2287},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.2525},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.1589},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.0709},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.1248},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.1106},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.116},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.0886},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.9773},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":4.0272},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.9245},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.8848},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.848},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7705},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.773},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7151},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6908},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6339},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6559},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7155},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.716},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6764},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6269},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6175},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5969},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6279},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.623},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5984},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6052},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5276},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5174},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.507},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.478},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4898},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4845},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5052},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4337},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4677},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4958},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4587},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4911},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4661},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4154},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.398},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4357},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4194},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3592},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3519},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.374},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4242},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4167},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4349},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4296},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.504},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4964},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4478},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4705},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4601},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5074},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5102},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5091},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4881},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5318},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4641},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4514},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4958},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5034},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5149},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5244},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5213},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5026},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4982},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4706},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5208},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5537},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5618},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5254},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5318},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5239},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5197},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4646},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4648},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4863},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5119},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4751},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4779},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3733},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3657},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3063},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2827},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2958},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3406},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3579},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3617},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3098},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.196},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1729},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2382},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5668},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7143},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7009},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6739},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7069},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7372},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7355},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7381},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7537},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7493},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7928},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.795},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7824},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7507},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7454},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6967},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7337},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7452},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7513},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7409},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7573},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7157},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7095},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7189},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6879},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7972},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.824},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7697},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7868},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.837},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7404},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7466},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6822},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7138},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7051},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6889},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7596},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7307},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.733},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.7366},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6603},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5563},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5634},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5842},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5166},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5631},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5871},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5426},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4873},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4477},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4383},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4518},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3251},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3253},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3742},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3518},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3084},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2349},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2287},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2698},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3642},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4133},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3956},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4258},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4014},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4013},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3443},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3635},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3624},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3573},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3601},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3647},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.407},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4682},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.431},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.438},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4163},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4273},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4039},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4042},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4498},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4456},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4335},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3614},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3846},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.332},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3655},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3501},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4613},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4872},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4942},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3869},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4521},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5515},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6102},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.6089},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.634},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5447},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5425},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5606},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5445},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4718},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4076},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4465},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.436},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4237},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4742},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4886},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3911},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4362},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4145},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3922},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3808},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2545},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2751},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3444},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4422},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3849},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4811},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.4549},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.8096},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.5255},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2122},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0553},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.988},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9833},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9215},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9542},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9526},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.949},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9064},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9165},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9287},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.8899},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.8654},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.8887},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9128},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.8958},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9241},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9028},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9459},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9086},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.8753},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.8793},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.8949},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.8882},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.8825},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.8987},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9236},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9542},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9285},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9359},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9173},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9602},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9487},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.957},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9673},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9807},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9728},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9243},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9763},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.034},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0403},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9705},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9782},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0052},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":2.9945},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0123},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0239},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0856},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0999},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0956},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0633},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.11},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.121},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1296},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1459},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0832},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0954},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0612},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0832},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0695},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0867},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1086},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.163},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1345},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1349},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.0951},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1361},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1337},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1434},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1815},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1899},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1861},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1988},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1467},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1661},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.181},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.179},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1573},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.166},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1843},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1903},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2438},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2167},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1905},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.201},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2288},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2224},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2423},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2017},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2267},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2762},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2919},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3168},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2948},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2734},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2882},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2936},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3186},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3161},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.3155},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2582},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2796},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2964},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2327},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2406},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2027},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1638},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1723},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1335},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1598},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2081},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2103},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2086},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1317},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.2034},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1843},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1804},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1575},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000013274,"lxr_nv_fc":3.1896}],"priceMetricsList":[{"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},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49}]}