window.pageData = {"fund":{"_id":3000000005495,"stockCode":"005495","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-20T16:00:00.000Z","setUpScale":10356000,"market":"a","tickerId":5495,"custody":"中国工商银行股份有限公司","name":"创金合信科技成长主题股票型发起式证券投资基金","shortName":"创金合信科技成长股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-12-27T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundShortName":"创金合信科技成长股票","pinyin":"cjhxkjczztgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"managers":[{"name":"周志敏","stockType":"fund_manager","stockCode":"db20567033","exchange":"fm","tickerId":262613174950}],"hotMetrics":{"fss":{"stockId":3000000005495,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ins_h_s_r_c_hy":-0.0009000000000000001,"f_ins_h_s_r_c_1y":-0.0021999999999999997,"f_ind_h_s_r":0.9998,"f_ind_h_s_r_c_hy":0.0009000000000000119,"f_ind_h_s_r_c_1y":0.0021999999999999797,"f_h_a":15787,"f_h_s_a":4821,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005495,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.0688230008984726,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.09141466805700382,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.20577231427044362,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.2751842751842752,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.3743103067755462,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.35687518016719516,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.7709065354884048,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.39285714285714285,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.4193991416309013},"fp":{"stockId":3000000005495,"type":"fp","f_p_r_fys":0.17524220671652935,"f_p_r_m1":0.14590573148646602,"f_p_r_m3":0.03698454179031674,"f_p_r_m6":0.12444166946832413,"f_p_r_y1":0.4452743996542996,"f_p_r_y3":0.11597311597311721,"f_p_r_y5":0.2358530405405419,"f_cagr_p_r_fs":0.10761773030347843,"f_p_r_d1":-0.00005249895002101823,"f_p_r_y2":0.6179682100898423,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000005495,"type":"ff","f_m_f":2699410,"f_m_f_r":0.012,"f_c_f":449901,"f_c_f_r":0.002,"f_m_a_c_f":3149311,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005495,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.3412,"f_nv_cr":0.006578098800464449},"f_as":{"stockId":3000000005495,"type":"f_as","f_tas":110391082.7646,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005496,"stockCode":"005496","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-20T16:00:00.000Z","setUpScale":10356000,"market":"a","tickerId":5496,"custody":"中国工商银行股份有限公司","name":"创金合信科技成长主题股票型发起式证券投资基金","shortName":"创金合信科技成长股票C","fundSecondLevel":"company","__csrcFundId":4961,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:13.830Z","inceptionDate":"2017-12-27T16:00:00.000Z","fundCollectionId":4000050990000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxkjczztgpxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":688981,"holdings":141646,"marketCap":13321806,"netValueRatio":0.0818,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":725,"holdings":2764300,"marketCap":10808413,"netValueRatio":0.0664,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":2415,"holdings":297700,"marketCap":9056034,"netValueRatio":0.0556,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":600487,"holdings":161700,"marketCap":8515122,"netValueRatio":0.0523,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":2027,"holdings":1217800,"marketCap":7976590,"netValueRatio":0.049,"quarterlyChange":-0.11126187245590258,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":688627,"holdings":33963,"marketCap":7735073,"netValueRatio":0.0475,"quarterlyChange":0.018605483250593746,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":688041,"holdings":34141,"marketCap":7178486,"netValueRatio":0.0441,"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":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":2371,"holdings":15400,"marketCap":6883800,"netValueRatio":0.0423,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":688072,"holdings":16797,"marketCap":6214890,"netValueRatio":0.0382,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockId":2384,"holdings":52900,"marketCap":5464570,"netValueRatio":0.0336,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}}],"bondHoldings":[{"_id":"69e5b1c88f1cb122fb54583b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000005495,"stockCode":"019792","stockName":"25国债19","holdings":85000,"marketCap":8564190,"netValueRatio":0.0526,"lastUpdated":"2026-04-20T04:55:36.255Z"}],"lastFsMetrics":{"latestTurnoverRate":4.704157335611461,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48226,"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":"69eb865c268fdedf35262de7","stockId":3000000005495,"source":"cn_info","declarationDate":"2017-12-28T16:00:00.000Z","appointmentDate":"2017-12-27T16:00:00.000Z","isEmployed":true,"managerId":7262613174950,"manager":{"_id":7262613174950,"name":"周志敏","tickerId":262613174950,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20567033","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005495,"stockCode":"005495","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"exchange":"jj","tickerId":5495,"name":"创金合信科技成长主题股票型发起式证券投资基金","shortName":"创金合信科技成长股票A","fundSecondLevel":"company","inceptionDate":"2017-12-27T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005495,"type":"f_as","f_m_f":2699410,"f_m_f_r":0.012,"f_c_f":449901,"f_c_f_r":0.002,"f_m_a_c_f":3149311,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":110391082.7646,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":8,"employedMonths":3,"managerYearStartProfit":0.1752,"managerCagr":0.1076,"managerTotalProfit":1.3412,"indexYearStartProfit":0.0301,"indexCagr":0.0208,"indexTotalProfit":0.1867}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.3412},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.3259},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.3322},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2696},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2792},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2443},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2153},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1842},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1988},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1533},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1486},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1171},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1009},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9953},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9845},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9816},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0298},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9822},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0364},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0372},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0326},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0708},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0431},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0115},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1063},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1393},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1587},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1229},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1637},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.143},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1492},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.165},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1659},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1349},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.18},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1844},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1569},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.164},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.251},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2813},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.29},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2718},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2534},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2133},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2315},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1844},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2144},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2038},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1556},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1634},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2026},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2313},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.175},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2604},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2328},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2868},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2718},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2236},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2577},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2668},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2526},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1901},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2102},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2305},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2103},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2198},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1765},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2376},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1445},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0858},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0862},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0737},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.048},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9921},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0084},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9896},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9897},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0023},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0003},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9713},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9544},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9132},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.914},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9302},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8883},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9135},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9503},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9218},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9528},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9505},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9396},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9155},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9062},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9001},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9248},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9453},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9263},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9199},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9355},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9293},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9103},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8832},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9198},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9327},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9537},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9428},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9385},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9794},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9652},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9757},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9994},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0101},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0455},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0256},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0438},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0661},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0786},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0948},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1256},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1058},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1098},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0821},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.035},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.041},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0475},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.014},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.004},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0649},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0897},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0694},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1682},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1431},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.26},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2158},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1778},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1593},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.2248},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.185},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1235},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.1335},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0736},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0768},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0447},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0259},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0018},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9809},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9764},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8891},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8688},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9136},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9067},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8629},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9526},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9904},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0725},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0523},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":2.0794},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9811},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9858},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9975},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9595},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8277},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8419},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8105},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8255},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7802},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7426},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7501},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7367},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7182},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6949},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7452},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7499},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7273},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7352},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7137},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7195},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7107},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7291},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7187},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.729},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6889},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6706},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6611},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6757},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6851},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6866},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6687},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6634},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6323},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.631},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6105},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6203},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6342},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6103},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6218},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6256},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6175},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6468},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6671},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6407},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6394},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6485},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.61},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5758},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5568},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5722},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5873},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5796},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5906},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5765},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6044},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6066},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6114},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6384},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6268},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.629},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5908},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5756},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5648},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5966},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5613},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5766},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5921},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5767},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5977},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6079},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6226},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6241},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6208},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6218},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6647},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6595},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6684},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6572},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6958},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.713},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7241},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6809},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6408},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6279},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6234},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6199},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6547},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6496},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6696},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6472},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.664},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6499},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6482},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6644},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6551},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5971},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5841},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5307},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5342},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6998},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7317},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7257},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7329},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7315},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7462},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7417},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7358},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7692},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7657},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8245},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.851},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8693},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8645},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8723},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8404},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9005},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.894},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9047},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9048},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9262},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8707},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8615},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8276},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8518},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9589},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9685},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9514},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9588},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9641},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8914},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.889},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8411},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8884},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8654},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.831},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8791},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8405},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8631},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8306},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.808},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7516},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6826},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.721},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6838},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.709},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6742},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6621},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6488},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6618},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6775},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6063},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6074},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6336},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.62},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6226},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5668},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5826},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6265},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6857},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7547},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.757},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7901},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7341},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7424},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7252},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.783},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7455},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7104},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6858},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7191},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7397},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7713},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.78},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7732},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.76},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7729},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7546},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7366},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.752},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7873},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7692},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7295},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.736},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6977},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7182},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7234},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7951},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.762},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.741},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6899},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7532},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8426},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8986},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8975},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.9412},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.8466},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7926},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7324},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.7145},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6197},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.572},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.625},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5945},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5958},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.609},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6168},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5998},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6037},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6228},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6371},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6238},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5095},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4995},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5275},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5624},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5113},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5965},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.6678},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.735},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5454},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3777},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2967},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2493},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2525},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2045},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2188},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2205},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2174},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2305},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2431},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.258},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2601},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2483},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.254},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2783},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.274},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2831},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2674},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3174},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2793},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2614},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2584},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.271},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2704},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.274},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2868},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.2909},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.303},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.304},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3086},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3044},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3249},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3165},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3248},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3308},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3234},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3352},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3182},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3758},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4125},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4111},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3674},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.365},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3844},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3778},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.393},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4142},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4742},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4732},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4599},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4666},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4894},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4579},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4578},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4524},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4367},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4245},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3721},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3676},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3657},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3782},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.373},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3963},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4021},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4022},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3915},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4134},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3855},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4332},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4686},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4652},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4744},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4803},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4719},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4579},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4617},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4423},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4412},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4175},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4293},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4388},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4429},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4482},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4288},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4171},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3996},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4027},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.423},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.3983},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4317},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4493},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4467},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4516},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4496},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4369},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4406},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4548},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4649},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4706},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4933},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4797},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.4927},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.508},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.499},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005495,"lxr_nv_fc":1.5054}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"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}]}