window.pageData = {"fund":{"_id":3000000016600,"name":"万家品质生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016600","tickerId":16600,"shortName":"万家品质生活C","currency":"CNY","exchange":"jj","fundCollectionId":4000050190000,"inceptionDate":"2022-09-14T16:00:00.000Z","followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjpzshlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"莫海波","stockType":"fund_manager","stockCode":"8801397236","exchange":"fm","tickerId":130802159030}],"hotMetrics":{"fss":{"stockId":3000000016600,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9262999999999999,"f_ind_h_s_r":0.0737,"f_h_a":19410,"f_h_s_a":4979,"f_ind_h_s_r_c_hy":-0.15090000000000003,"f_ins_h_s_r_c_hy":0.1508999999999998,"f_ind_h_s_r_c_1y":-0.10959999999999999,"f_ins_h_s_r_c_1y":0.10959999999999992,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016600,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.31041759218125275,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.4647180717635511,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.20706064630367418,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.21278538812785389,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.04839678155398103,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.0631811105345096,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.12061186310113349,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.06563089879483085},"fp":{"stockId":3000000016600,"type":"fp","f_p_r_fys":0.09668121900563698,"f_p_r_m1":0.08470455069486693,"f_p_r_m3":0.04108155957027293,"f_cagr_p_r_fs":0.17434362120342084,"f_p_r_m6":0.1855483516231764,"f_p_r_d1":-0.0033819864720541215,"f_p_r_y1":1.080237980382698,"f_p_r_y2":1.2971545256802934,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y3":0.804952912452038},"ff":{"stockId":3000000016600,"type":"ff","f_m_f":14806147,"f_m_f_r":0.012,"f_c_f":2467691,"f_c_f_r":0.002,"f_m_a_c_f":17273838,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016600,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":5.1748,"f_nv_cr":-0.0068896693342545},"f_as":{"stockId":3000000016600,"type":"f_as","f_tas":1260177487.6864,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519195,"stockCode":"519195","stockType":"fund","areaCode":"cn","followedNum":174,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-07-12T16:00:00.000Z","setUpScale":339018000,"market":"a","tickerId":519195,"custody":"中国农业银行股份有限公司","name":"万家品质生活灵活配置混合型证券投资基金","shortName":"万家品质生活A","fundSecondLevel":"hybrid","__csrcFundId":4245,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:54.780Z","masterFundFlag":1,"inceptionDate":"2015-08-05T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundShortName":"万家品质","memoNum":9,"pinyin":"wjpzshlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519195,"stockId":300502,"holdings":784723,"marketCap":347506733,"netValueRatio":0.0932,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519195,"stockId":300308,"holdings":548140,"marketCap":312116397,"netValueRatio":0.0837,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519195,"stockId":603986,"holdings":1276490,"marketCap":303932269,"netValueRatio":0.0815,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519195,"stockId":600519,"holdings":138726,"marketCap":201152700,"netValueRatio":0.0539,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519195,"stockId":2602,"holdings":11381300,"marketCap":181645548,"netValueRatio":0.0487,"quarterlyChange":-0.06447831184056252,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519195,"stockId":2714,"holdings":4313230,"marketCap":179904823,"netValueRatio":0.0482,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519195,"stockId":601888,"holdings":2504220,"marketCap":176247003,"netValueRatio":0.0473,"quarterlyChange":-0.2557106598984771,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519195,"stockId":688041,"holdings":771178,"marketCap":162147886,"netValueRatio":0.0435,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519195,"stockId":2558,"holdings":4638750,"marketCap":146306175,"netValueRatio":0.0392,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000519195,"stockId":601699,"holdings":10333900,"marketCap":140024345,"netValueRatio":0.0375,"quarterlyChange":0.1483050847457632,"stock":{"stockCode":"601699","exchange":"sh","stockType":"company","tickerId":601699,"name":"潞安环能"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48214,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ea37ec593b4485974cb805","stockId":3000000016600,"source":"cn_info","declarationDate":"2022-09-12T16:00:00.000Z","appointmentDate":"2022-09-14T16:00:00.000Z","isEmployed":true,"managerId":7130802159030,"manager":{"_id":7130802159030,"name":"莫海波","tickerId":130802159030,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801397236","exchange":"fm","followedNum":60,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016600,"name":"万家品质生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"016600","tickerId":16600,"shortName":"万家品质生活C","currency":"CNY","exchange":"jj","inceptionDate":"2022-09-14T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000016600,"type":"f_as","f_m_f":14806147,"f_m_f_r":0.012,"f_c_f":2467691,"f_c_f_r":0.002,"f_m_a_c_f":17273838,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-05T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1260177487.6864,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":0.0967,"managerCagr":0.1743,"managerTotalProfit":0.7848,"indexYearStartProfit":0.0338,"indexCagr":0.0491,"indexTotalProfit":0.1885}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.1748},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.2107},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.1503},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.1658},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.1624},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.1219},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.0236},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9942},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9354},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9661},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8621},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9216},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7389},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7144},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7404},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8062},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.6498},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7491},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7663},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7651},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.838},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7897},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7707},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8971},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8827},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9298},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8447},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9069},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8384},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8356},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8658},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8717},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8249},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.873},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8629},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8086},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8415},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9238},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9126},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9473},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.959},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9667},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9925},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.007},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9979},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.0189},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.0096},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9217},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9543},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.0101},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.065},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9884},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.1606},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.0743},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.0977},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.041},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9762},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9706},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":5.0562},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.989},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9256},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.9412},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8718},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8713},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8293},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8536},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8995},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8533},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8538},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8683},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.8103},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7869},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7186},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7626},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7821},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7848},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7585},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7797},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.7533},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.765},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.6421},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.6205},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.6054},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4699},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.5623},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.5924},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.5718},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.6623},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.6333},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.615},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.5114},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.5041},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4836},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.5203},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.5391},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4624},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4505},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4403},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3422},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.2634},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.2916},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.369},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3754},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3467},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3681},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3585},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4455},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4219},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4176},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4536},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4721},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.5066},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4467},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4489},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4721},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4389},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.5329},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.6467},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.6499},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.6694},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.5439},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3649},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4371},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4426},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.2891},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.1762},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.275},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.2517},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.1907},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3557},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3921},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.5182},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4563},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4363},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3838},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4972},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.4293},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3981},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3956},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3033},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3179},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3261},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3102},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.2653},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.2682},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3157},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.9704},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.8693},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.9605},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.0337},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.8449},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.2119},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.1935},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.3766},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.1558},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":4.1866},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.9219},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.835},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.8497},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.6812},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.4838},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.4774},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.4175},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.3554},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.2483},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.2166},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.2583},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.1282},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0657},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0128},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0514},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0751},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0716},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0725},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0603},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0935},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.1017},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.1135},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0035},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0027},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9707},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9462},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9454},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9436},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9192},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9199},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8538},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.846},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7285},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7341},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7367},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7189},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7204},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.624},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6513},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6706},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6486},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6954},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7206},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6673},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6414},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6353},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.596},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5609},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5772},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6232},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6299},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6095},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6183},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5871},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6011},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5876},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6008},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6399},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.604},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5831},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5335},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4932},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.489},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5069},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4653},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4495},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4829},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.47},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5211},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5356},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5399},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5348},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5415},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5398},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5935},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5935},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5838},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5562},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5955},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5594},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5575},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5035},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4661},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4472},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4577},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4486},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4876},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4586},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4709},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4393},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4455},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4475},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4525},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4763},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4561},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4368},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3838},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.346},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3383},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5654},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6032},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5954},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6095},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6219},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6463},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6679},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6696},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6965},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6613},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7313},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7631},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8114},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7818},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7895},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7475},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7983},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.781},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7995},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.809},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8469},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7703},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7711},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7672},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7918},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9122},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9708},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9353},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9637},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9666},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.883},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8931},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8625},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9366},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8584},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8504},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9147},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.892},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9327},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.925},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.844},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7963},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8029},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8745},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8073},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8381},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8141},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8142},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7976},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7859},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7331},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7181},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6293},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6396},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7262},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7343},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7652},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.6988},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.703},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7469},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8213},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8931},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.95},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9561},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9182},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9002},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8693},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9094},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.909},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9168},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9072},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9264},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9607},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0267},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9943},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9568},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9503},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9898},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0168},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9787},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0254},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0491},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9998},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9431},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9456},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8667},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8684},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9092},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0225},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9969},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9681},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8943},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9533},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0787},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.1841},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0914},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.1662},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.1279},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.1496},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.1087},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.1037},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0302},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0278},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.1252},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.077},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0752},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0954},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0387},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9915},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9862},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0337},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0266},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0119},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8205},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7963},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8609},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9296},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.8593},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9494},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.9857},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":3.0971},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.7864},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4863},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3825},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3031},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.299},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.1898},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.1948},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2073},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2007},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2306},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.1878},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2045},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.1998},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.1768},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.1669},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.1822},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2125},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.232},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2318},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.285},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2256},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2539},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2605},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2718},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2921},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3104},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3275},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3108},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.34},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3306},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3062},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2928},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3025},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2939},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2947},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2736},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2657},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2939},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.255},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3513},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4385},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4442},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3589},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.369},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3562},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3394},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3892},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3876},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4551},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4526},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4541},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4461},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4812},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4047},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4051},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4471},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4537},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4285},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3547},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3704},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3562},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.388},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4114},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4285},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3694},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3697},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3603},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.416},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3591},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4215},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4818},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4823},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5116},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.5105},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4729},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.454},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3615},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.324},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3209},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2971},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3282},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3244},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3489},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3372},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2899},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.2959},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3043},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3124},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3502},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3202},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3844},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4171},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4297},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.465},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4255},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.39},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3575},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.36},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3671},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3921},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4299},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3981},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4163},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4462},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4498},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.465},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.4119},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016600,"lxr_nv_fc":2.3109}],"priceMetricsList":[{"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},{"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}]}