window.pageData = {"fund":{"_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","fundStatus":"normal","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","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":3000000005597,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0742,"f_ind_h_s_r":0.9258,"f_h_a":7594,"f_h_s_a":2173,"f_ind_h_s_r_c_1y":0.3601,"f_ind_h_s_r_c_hy":0.2128,"f_ins_h_s_r_c_1y":-0.36010000000000003,"f_ins_h_s_r_c_hy":-0.2128,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005597,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.8726525169463274,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.48636017824149547,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.6536171151301279,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.8841456454742609,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.7625959692898272,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.8076126359399275,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.8105994787141616,"f_p_r_y5_ssc":4299,"f_p_r_y5_ssrp":0.7510469986040018,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.3194702856517456},"fp":{"stockId":3000000005597,"type":"fp","f_p_r_fys":-0.01053133190374056,"f_p_r_m1":0.05395665194660171,"f_p_r_m3":-0.00712475493712017,"f_p_r_m6":-0.036249709909491945,"f_p_r_y1":0.09111928533893865,"f_p_r_y3":0.02741217219198444,"f_cagr_p_r_fs":0.09476360982466181,"f_p_r_y5":-0.09446140427387639,"f_p_r_d1":-0.0037148594377510724,"f_p_r_y2":0.1056443024494147,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000005597,"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":"2025-09-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005597,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.0764,"f_nv_cr":-0.013539835621644847},"f_as":{"stockId":3000000005597,"type":"f_as","f_tas":21874111.133,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_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(005596)","fundSecondLevel":"hybrid","__csrcFundId":5238,"fundStatus":"normal","lastUpdated":"2026-04-30T19:42:24.583Z","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"}],"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"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48271,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f38735a6b4c2279fc8dfaa","stockId":3000000005597,"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":3000000005597,"stockCode":"005597","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"exchange":"jj","tickerId":5597,"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","inceptionDate":"2018-04-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005597,"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":"2025-09-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":21874111.133,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":8,"employedMonths":0,"managerYearStartProfit":-0.0105,"managerCagr":0.0948,"managerTotalProfit":1.0764,"indexYearStartProfit":0.0383,"indexCagr":0.0277,"indexTotalProfit":0.2471}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0764},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1049},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0857},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0765},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0937},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0971},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1023},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0858},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.082},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0853},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0938},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0536},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0491},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0227},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0246},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0015},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.015},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9516},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9578},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9689},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9796},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.957},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9701},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9839},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9697},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9869},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9652},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9579},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0153},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0126},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0439},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0482},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0507},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0425},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0472},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0565},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0469},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0084},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0347},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0187},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0048},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0337},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0531},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0631},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0781},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0876},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0784},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0726},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0923},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0915},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0937},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0958},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0786},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1007},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1021},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0809},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0536},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0913},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1089},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0786},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0628},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0468},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0623},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0669},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0653},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.065},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.077},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0906},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0979},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0998},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1069},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1172},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1193},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1136},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1348},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1477},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1351},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0985},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1082},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0989},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1119},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1103},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1038},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1029},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1107},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1043},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0985},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1135},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0986},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1147},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1365},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1089},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1123},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0986},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1159},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1177},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1012},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0937},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0948},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1083},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1072},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0962},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1005},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0961},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0922},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0901},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1136},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.121},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1238},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1342},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.148},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1763},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1482},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1513},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1591},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1454},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1513},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1233},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1157},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1356},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1449},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1545},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1605},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1507},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1486},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1199},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1081},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.092},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1039},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.092},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0781},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1237},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1309},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1091},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1354},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1561},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.188},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.187},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1768},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1505},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1741},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1587},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1263},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1385},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1497},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1453},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.18},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1404},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1408},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.119},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.127},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1005},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0998},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0922},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0741},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0322},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0609},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0666},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0719},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0724},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0437},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0515},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0869},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0724},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0413},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0244},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0106},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9733},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9785},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9725},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9597},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.96},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9424},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9381},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9284},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9347},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9402},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9324},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9187},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9099},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9176},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9551},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9712},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9711},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9767},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9889},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9742},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9683},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9515},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9385},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9222},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9138},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9135},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9194},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9237},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9202},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9141},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.913},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.902},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9127},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9078},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8926},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8958},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.903},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8993},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9019},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9138},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.895},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8732},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8854},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8796},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8965},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.901},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9034},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9046},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.925},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9374},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9157},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9289},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9311},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9389},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.925},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9244},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9232},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9408},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9301},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9296},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9401},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9633},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9634},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9656},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9598},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9508},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9581},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9621},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.974},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9574},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9673},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9359},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.938},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9292},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9198},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.903},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8931},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8967},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9063},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9092},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9095},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9003},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8992},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8899},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8968},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.886},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8986},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8976},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9049},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8956},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8745},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8706},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8499},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9727},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9976},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9985},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0052},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0219},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0262},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0115},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0196},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0249},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0149},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0292},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0353},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0372},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0323},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0319},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9804},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.989},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9931},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9846},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.992},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9876},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9675},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9615},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9667},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9674},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9815},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9668},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9433},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9579},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9679},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9527},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9685},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.962},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9669},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9697},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9507},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9439},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9366},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9553},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9553},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9308},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9251},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9374},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9402},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9325},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9393},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9645},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9697},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9511},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9375},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9374},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9488},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9041},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9084},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.929},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9314},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9184},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9122},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9264},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9419},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9809},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9928},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.987},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9905},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9952},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.989},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9736},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9829},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9906},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9833},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9795},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9643},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9835},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0247},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0061},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0059},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9876},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9845},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9629},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9764},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9879},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9861},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9852},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9744},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9886},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9599},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9568},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9586},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0116},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0155},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0143},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0011},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0108},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0377},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0654},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0575},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0698},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0604},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0881},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0384},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0501},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0204},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0052},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9951},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0003},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0177},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.037},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0412},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0277},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0539},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0424},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0263},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0179},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9511},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.981},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9904},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0417},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0208},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0636},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0342},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.1676},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":2.0772},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9418},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8534},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7894},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7721},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7334},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7307},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7306},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7104},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.6921},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7033},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7183},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.6997},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.704},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7183},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7274},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7214},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7161},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.6984},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7287},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7005},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.6842},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.6966},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7058},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7093},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7032},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.6964},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7046},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7115},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.717},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7069},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7029},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7164},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7144},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7224},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7305},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7241},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7129},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7061},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7076},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7207},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.755},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7199},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7218},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7531},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7464},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7534},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7714},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8131},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8226},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8205},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8123},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8014},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7999},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7999},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7846},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7629},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.76},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7471},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7639},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7673},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7688},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.773},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7782},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7759},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.776},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.7866},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8047},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8021},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8007},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8137},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8234},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.833},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8426},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8486},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8535},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.843},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8481},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8608},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8789},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8962},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8983},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8995},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8801},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8737},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8814},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8925},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8979},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9108},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.8987},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9206},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9395},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9435},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9542},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9578},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9321},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9198},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9258},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9232},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9346},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9245},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9134},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9316},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005597,"lxr_nv_fc":1.9174}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"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}]}