window.pageData = {"fund":{"_id":3000000005596,"stockCode":"005596","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-02-22T16:00:00.000Z","setUpScale":310140000,"market":"a","tickerId":5596,"custody":"交通银行股份有限公司","name":"建信战略精选灵活配置混合型证券投资基金","shortName":"建信战略精选灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-04-03T16:00:00.000Z","fundCollectionId":4000050500000,"currency":"CNY","masterFundShortName":"建信战略精选灵活配置混合","pinyin":"jxzljxlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"王东杰","stockType":"fund_manager","stockCode":"8801397191","exchange":"fm","tickerId":230410152530}],"hotMetrics":{"fss":{"stockId":3000000005596,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1602,"f_ins_h_s_r_c_hy":-0.056400000000000006,"f_ins_h_s_r_c_1y":-0.04539999999999997,"f_ind_h_s_r":0.8398,"f_ind_h_s_r_c_hy":0.056400000000000006,"f_ind_h_s_r_c_1y":0.045399999999999996,"f_h_a":28878,"f_h_s_a":5090,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005596,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.8196357174589072,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.47858310626703,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.3020683552704347,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.8224149737502853,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.7269452449567724,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.7156939040207523,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.7597270615563299,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.7074829931972789,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.28064196988018025},"fp":{"stockId":3000000005596,"type":"fp","f_p_r_fys":-0.0007333394444952734,"f_p_r_m1":0.06585186995844539,"f_p_r_m3":0.016505035434539517,"f_p_r_m6":-0.009900090826521324,"f_p_r_y1":0.10211303204933797,"f_p_r_y3":0.055326976136309325,"f_cagr_p_r_fs":0.10161435119914097,"f_p_r_y5":-0.056435557863757535,"f_p_r_d1":-0.003684491200853235,"f_p_r_y2":0.16122503328894822,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000005596,"type":"ff","f_m_f":1457945,"f_m_f_r":0.012,"f_c_f":242991,"f_c_f_r":0.002,"f_m_a_c_f":1700936,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","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":3000000005596,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.1802,"f_nv_cr":-0.0016027842652378554},"f_as":{"stockId":3000000005596,"type":"f_as","f_tas":167180483.36879998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005597,"stockCode":"005597","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-02-22T16:00:00.000Z","setUpScale":310140000,"market":"a","tickerId":5597,"custody":"交通银行股份有限公司","name":"建信战略精选灵活配置混合型证券投资基金","shortName":"建信战略精选灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":5238,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.918Z","inceptionDate":"2018-04-03T16:00:00.000Z","fundCollectionId":4000050500000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxzljxlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005596,"stockId":600519,"holdings":13486,"marketCap":19554700,"netValueRatio":0.1034,"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":3000000005596,"stockId":300750,"holdings":46897,"marketCap":18838524,"netValueRatio":0.0996,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005596,"stockId":600660,"holdings":328800,"marketCap":18741600,"netValueRatio":0.0991,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005596,"stockId":300628,"holdings":320409,"marketCap":10490190,"netValueRatio":0.0555,"quarterlyChange":-0.08162692847124864,"stock":{"stockCode":"300628","exchange":"sz","stockType":"company","tickerId":300628,"name":"亿联网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005596,"stockId":603338,"holdings":205500,"marketCap":9942090,"netValueRatio":0.0526,"quarterlyChange":-0.14583333333333215,"stock":{"stockCode":"603338","exchange":"sh","stockType":"company","tickerId":603338,"name":"浙江鼎力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005596,"stockId":601799,"holdings":79343,"marketCap":9680639,"netValueRatio":0.0512,"quarterlyChange":-0.011023749696037144,"stock":{"stockCode":"601799","exchange":"sh","stockType":"company","tickerId":601799,"name":"星宇股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005596,"stockId":2714,"holdings":230300,"marketCap":9605813,"netValueRatio":0.0508,"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":3000000005596,"stockId":600809,"holdings":64080,"marketCap":9167284,"netValueRatio":0.0485,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005596,"stockId":2595,"holdings":114100,"marketCap":9034438,"netValueRatio":0.0478,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005596,"stockId":601138,"holdings":169200,"marketCap":8707032,"netValueRatio":0.0461,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}}],"lastFsMetrics":{"latestTurnoverRate":0.3655561864050699,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"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":"69eb8660268fdedf35262edb","stockId":3000000005596,"source":"cn_info","declarationDate":"2018-04-08T16:00:00.000Z","appointmentDate":"2018-04-03T16:00:00.000Z","isEmployed":true,"managerId":7230410152530,"manager":{"_id":7230410152530,"name":"王东杰","tickerId":230410152530,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801397191","exchange":"fm","followedNum":17,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000005596,"stockCode":"005596","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":5596,"name":"建信战略精选灵活配置混合型证券投资基金","shortName":"建信战略精选灵活配置混合A","fundSecondLevel":"hybrid","inceptionDate":"2018-04-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005596,"type":"f_as","f_m_f":1457945,"f_m_f_r":0.012,"f_c_f":242991,"f_c_f_r":0.002,"f_m_a_c_f":1700936,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","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":167180483.36879998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":8,"employedMonths":0,"managerYearStartProfit":-0.0007,"managerCagr":0.1016,"managerTotalProfit":1.1802,"indexYearStartProfit":0.0301,"indexCagr":0.0268,"indexTotalProfit":0.2372}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1802},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1837},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1891},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1718},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1679},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1712},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.18},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1382},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1335},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1059},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1079},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0837},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0978},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0317},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0381},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0496},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0607},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0372},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0508},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.065},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0502},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0681},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0455},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0379},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0976},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0947},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1273},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1317},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1343},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1257},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1305},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1401},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1302},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.09},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1173},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1006},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0862},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1162},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1364},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1466},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1622},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1721},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1625},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1562},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1766},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1758},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.178},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1802},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1622},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1852},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1866},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1645},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1361},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1752},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1935},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1619},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1454},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1288},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1448},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1495},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1479},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1475},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.16},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.174},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1816},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1835},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1909},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2016},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2037},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1977},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2197},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2331},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.22},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1818},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1919},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1822},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1956},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1939},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1871},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1862},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1943},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1875},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1814},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.197},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1815},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1982},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2208},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1921},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1956},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1813},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1993},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.201},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1839},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.176},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1771},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1911},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1899},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1785},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1828},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1782},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1742},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1719},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1963},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.204},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2069},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2176},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2318},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2613},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2321},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2352},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2433},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2289},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.235},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2059},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.198},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2186},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2282},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2382},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2444},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2342},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2319},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.202},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1898},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.173},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1853},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1729},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1584},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2057},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2132},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1905},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2178},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2392},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2723},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2711},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2605},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.233},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2575},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2415},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2078},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2204},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.232},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2274},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2633},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2222},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2226},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1999},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2081},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1806},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1798},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1719},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1531},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1096},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1393},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1452},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1507},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1511},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1213},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1293},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1661},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.151},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1186},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.101},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0867},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.048},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0533},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.047},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0337},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.034},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0157},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0112},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.001},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0075},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0132},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0051},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9908},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9817},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9896},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0285},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0452},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0451},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0508},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0634},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0482},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.042},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0246},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.011},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.994},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9852},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9849},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.991},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9954},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9918},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9854},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9843},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9728},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9838},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9786},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9629},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9662},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9736},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9697},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9724},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9847},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9652},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9426},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9551},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.949},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9666},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9712},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9736},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9748},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.996},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0087},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9863},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9999},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0021},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0101},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9957},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.995},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9937},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.012},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0008},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0002},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0111},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.035},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0351},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0374},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0314},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.022},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0295},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0337},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0459},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0287},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0389},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0063},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0085},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9993},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9895},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9719},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9617},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9654},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9752},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9782},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9785},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9689},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9678},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9581},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9651},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9539},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.967},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9659},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9735},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9638},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9419},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9378},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9163},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0435},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0692},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0701},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0771},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0942},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0987},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0834},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0917},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0973},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0868},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1016},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1079},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1098},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1047},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1042},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0508},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0597},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0639},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0551},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0627},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0581},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0373},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0311},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0364},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.037},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0516},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0363},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.012},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0271},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0373},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0216},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0379},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0311},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0362},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.039},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0193},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0122},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0047},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.024},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0239},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9986},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9926},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0051},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0078},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9999},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0069},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0329},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0383},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0189},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0048},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0048},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0166},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9702},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9746},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9959},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9984},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9848},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9784},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.993},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.009},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0493},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0616},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0556},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0591},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.064},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0575},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0415},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0511},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.059},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0515},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0475},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0318},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0515},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.094},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0749},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0746},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0556},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0523},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.03},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.044},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0558},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0539},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0528},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0416},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0564},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0266},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0234},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0252},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.08},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0839},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0827},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0691},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.079},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1067},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1353},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1271},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1399},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.13},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1586},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1072},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1194},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0885},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0728},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0623},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0676},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0857},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1056},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1098},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0958},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1228},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1109},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0942},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0855},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0164},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0473},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.057},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.11},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0883},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1325},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1021},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.2399},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.1462},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0062},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9149},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8487},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8308},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7908},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7879},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7879},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7669},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.748},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7595},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.775},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7558},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7601},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7748},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7843},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.778},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7725},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7542},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7854},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7563},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7394},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7522},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7617},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7652},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7589},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7519},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7602},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7674},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.773},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7625},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7584},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7723},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7702},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7785},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7868},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7802},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7685},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7615},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7629},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7765},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8119},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7756},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.7776},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8098},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8028},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.81},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8285},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8716},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8813},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8791},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8706},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8594},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8578},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8577},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8419},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8194},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8165},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8032},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8204},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8239},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8254},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8297},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8351},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8326},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8327},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8436},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8623},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8595},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8581},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8714},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8814},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.8913},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9012},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9074},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9123},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9014},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9066},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9198},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9384},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9561},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9583},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9595},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9394},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9328},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9407},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9521},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9576},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.971},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9583},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.981},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0004},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0045},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0155},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":2.0192},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9926},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9799},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9861},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9833},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.995},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9845},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9731},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9918},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9772},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9364},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9456},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005596,"lxr_nv_fc":1.9183}],"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27}]}