window.pageData = {"fund":{"_id":3000000005738,"stockCode":"005738","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-14T16:00:00.000Z","setUpScale":1159990000,"market":"a","tickerId":5738,"custody":"中国建设银行股份有限公司","name":"长城智能产业灵活配置混合型证券投资基金","shortName":"长城智能产业混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-06-07T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城智能产业混合","pinyin":"cczncylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"赵凤飞","stockType":"fund_manager","stockCode":"db20574943","exchange":"fm","tickerId":260606182550}],"hotMetrics":{"fss":{"stockId":3000000005738,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1566,"f_ins_h_s_r_c_hy":-0.19449999999999998,"f_ins_h_s_r_c_1y":-0.223,"f_ind_h_s_r":0.8434,"f_ind_h_s_r_c_hy":0.1945,"f_ind_h_s_r_c_1y":0.2230000000000001,"f_h_a":19252,"f_h_s_a":16549,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005738,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.34218125277654377,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.20795640326975476,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.938834199756664,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.3314311800958685,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.5153698366954851,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.3317769130998703,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.7103658536585366,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.6610368285245133,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.23315378696273498},"fp":{"stockId":3000000005738,"type":"fp","f_p_r_fys":0.08456132396281979,"f_p_r_m1":0.13064851578748304,"f_p_r_m3":-0.11636497968230564,"f_p_r_m6":0.10982229851992731,"f_p_r_y1":0.2537344724566284,"f_p_r_y3":0.0769438566476095,"f_cagr_p_r_fs":0.11707655220743018,"f_p_r_d1":-0.01260737046273186,"f_p_r_y5":-0.01299773055497877,"f_p_r_y2":0.5458187928137543,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000005738,"type":"ff","f_m_f":3454021,"f_m_f_r":0.012,"f_c_f":575670,"f_c_f_r":0.002,"f_m_a_c_f":4029691,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005738,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.392,"f_nv_cr":0.011074477977850883},"f_as":{"stockId":3000000005738,"type":"f_as","f_tas":323496008.6545,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019276,"name":"长城智能产业灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019276","tickerId":19276,"shortName":"长城智能产业混合C","currency":"CNY","__csrcFundId":5375,"lastUpdated":"2025-01-04T00:32:26.319Z","fundCollectionId":4000050150000,"inceptionDate":"2023-09-13T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cczncylhpzhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005738,"stockId":688041,"holdings":117926,"marketCap":24795120,"netValueRatio":0.0749,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005738,"stockId":2371,"holdings":53985,"marketCap":24131295,"netValueRatio":0.0729,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005738,"stockId":688981,"holdings":217274,"marketCap":20434619,"netValueRatio":0.0617,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005738,"stockId":300170,"holdings":872100,"marketCap":16657110,"netValueRatio":0.0503,"quarterlyChange":0.009513742071881381,"stock":{"stockCode":"300170","exchange":"sz","stockType":"company","tickerId":300170,"name":"汉得信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005738,"stockId":300054,"holdings":330400,"marketCap":16288720,"netValueRatio":0.0492,"quarterlyChange":0.31117021276595613,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005738,"stockId":688692,"holdings":68939,"marketCap":14448235,"netValueRatio":0.0437,"quarterlyChange":-0.19784131358364887,"stock":{"name":"达梦数据","exchange":"sh","stockType":"company","stockCode":"688692","tickerId":688692}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005738,"stockId":603171,"holdings":262000,"marketCap":13118340,"netValueRatio":0.0396,"quarterlyChange":-0.09178305822601107,"stock":{"stockCode":"603171","tickerId":603171,"exchange":"sh","stockType":"company","name":"税友股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005738,"stockId":688548,"holdings":503841,"marketCap":11210462,"netValueRatio":0.0339,"quarterlyChange":0.5302613480055021,"stock":{"name":"广钢气体","exchange":"sh","stockType":"company","stockCode":"688548","tickerId":688548}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005738,"stockId":688258,"holdings":102056,"marketCap":10862840,"netValueRatio":0.0328,"quarterlyChange":0.3901005615776416,"stock":{"stockCode":"688258","tickerId":688258,"exchange":"sh","stockType":"company","name":"卓易信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005738,"stockId":2970,"holdings":169600,"marketCap":10637312,"netValueRatio":0.0321,"quarterlyChange":0.29319587628865995,"stock":{"stockCode":"002970","tickerId":2970,"exchange":"sz","stockType":"company","name":"锐明技术"}}],"lastFsMetrics":{"latestTurnoverRate":1.4957278121790853,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"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":"69eb8664268fdedf35263097","stockId":3000000005738,"source":"cn_info","declarationDate":"2023-02-10T16:00:00.000Z","appointmentDate":"2018-06-07T16:00:00.000Z","departureDate":"2023-02-09T16:00:00.000Z","isEmployed":false,"managerId":7082507150150,"manager":{"_id":7082507150150,"name":"何以广","tickerId":82507150150,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801398446","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005738,"stockCode":"005738","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"exchange":"jj","tickerId":5738,"name":"长城智能产业灵活配置混合型证券投资基金","shortName":"长城智能产业混合A","fundSecondLevel":"hybrid","inceptionDate":"2018-06-07T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005738,"type":"f_as","f_m_f":3454021,"f_m_f_r":0.012,"f_c_f":575670,"f_c_f_r":0.002,"f_m_a_c_f":4029691,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":323496008.6545,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":0.0846,"managerCagr":0.1744,"managerTotalProfit":1.1191,"indexYearStartProfit":0.0301,"indexCagr":0.0179,"indexTotalProfit":0.0864},{"_id":"69eb8664268fdedf35263098","stockId":3000000005738,"source":"cn_info","declarationDate":"2023-02-10T16:00:00.000Z","appointmentDate":"2023-02-09T16:00:00.000Z","isEmployed":true,"managerId":7260606182550,"manager":{"_id":7260606182550,"name":"赵凤飞","tickerId":260606182550,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20574943","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005738,"stockCode":"005738","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"exchange":"jj","tickerId":5738,"name":"长城智能产业灵活配置混合型证券投资基金","shortName":"长城智能产业混合A","fundSecondLevel":"hybrid","inceptionDate":"2018-06-07T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005738,"type":"f_as","f_m_f":3454021,"f_m_f_r":0.012,"f_c_f":575670,"f_c_f_r":0.002,"f_m_a_c_f":4029691,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":323496008.6545,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.0846,"managerCagr":0.0385,"managerTotalProfit":0.1287,"indexYearStartProfit":0.0301,"indexCagr":0.0478,"indexTotalProfit":0.1615}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.392},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3658},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3824},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3297},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.336},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.303},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2907},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2385},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2416},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2073},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2188},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2004},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2231},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0965},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0834},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0868},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1401},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0935},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1428},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1505},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1144},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.151},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1156},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0894},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1731},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2114},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2619},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.223},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2929},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2987},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3612},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3876},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4244},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3807},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3672},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3332},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2713},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.299},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4171},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4576},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4284},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4101},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3985},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4914},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.5158},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4773},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4955},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4764},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3987},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4233},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4485},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.5342},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.4847},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.5964},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.6299},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.6304},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.7},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.6706},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.707},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.6641},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.6428},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.6097},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.6524},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.6715},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.7157},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.8109},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.7044},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.698},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.5042},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3958},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3554},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3566},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3061},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2055},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1695},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1387},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1359},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1354},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1288},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1159},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1077},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0807},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0931},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.105},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0539},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0758},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0998},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0678},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1002},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1029},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1215},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0875},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0657},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0636},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0948},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1279},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0982},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0861},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1058},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1076},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0973},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0231},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.063},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0957},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1111},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0769},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0431},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0964},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0746},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0956},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1288},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1438},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1901},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1632},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2011},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2347},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2277},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1768},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1976},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2015},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1809},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1553},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.098},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1005},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1101},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0745},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0611},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1208},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1632},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1309},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2331},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2154},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3368},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2894},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2557},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2309},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.3091},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2904},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2338},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2708},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2183},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2561},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2504},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2258},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1852},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1929},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1795},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1052},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.086},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1369},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1215},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0652},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1467},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1827},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2386},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2329},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2664},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2233},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2513},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.261},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2363},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1415},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.149},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1415},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1392},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0892},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0602},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0664},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0412},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0525},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0392},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1209},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.125},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0916},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.101},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0607},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0555},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0326},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0535},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0423},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0522},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0097},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9899},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.982},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9966},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9966},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9701},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9533},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9556},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8974},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.908},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8787},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8865},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8902},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8695},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8831},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8794},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8704},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9026},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9216},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8981},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9001},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9006},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8613},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.826},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8005},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8304},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8414},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8418},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8543},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8308},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8568},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8562},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8623},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8894},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8637},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8758},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.835},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8169},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8126},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8442},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8001},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8191},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8327},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8235},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8387},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8519},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.871},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8731},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8709},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8776},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9229},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9212},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9334},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9218},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9625},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9771},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9916},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9549},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9236},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9096},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9125},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9079},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9353},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9429},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9565},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9353},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9606},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9247},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9216},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9498},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9349},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.91},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9004},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8343},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8161},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9525},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9614},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9542},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.962},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9539},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9648},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9585},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9545},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9691},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9795},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0454},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0742},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0994},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0827},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0883},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0595},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.112},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1181},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1381},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1654},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.196},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.089},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0717},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.046},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0529},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.155},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1964},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1925},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2121},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.2328},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1486},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1617},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0945},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1575},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1456},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1021},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1643},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1237},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1485},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.1191},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0993},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0329},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9743},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0004},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9563},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9647},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.975},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9405},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9316},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9082},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9375},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9381},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8799},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8712},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.887},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8766},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8794},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.816},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8278},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8731},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9389},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9986},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9884},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.011},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9733},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9809},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9679},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0176},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9746},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9403},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9045},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9328},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9697},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0047},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0015},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9832},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9454},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9486},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9408},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9182},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9394},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.956},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9452},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9048},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9112},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8462},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8689},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9001},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9588},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9195},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8896},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8474},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9092},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9734},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0376},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0174},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":2.0621},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9837},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9508},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.9001},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8825},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.802},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.7733},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8299},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8021},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.7958},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.81},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8037},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8001},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8099},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8221},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8684},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.8515},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.7325},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.7155},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.7337},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.7667},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.6927},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.7872},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.858},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.914},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.6918},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5065},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4221},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3843},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.382},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3495},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3576},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3562},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3527},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3598},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3687},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3764},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3685},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3563},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3635},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3771},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3867},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3921},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3885},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4212},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3896},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3765},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.3784},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.39},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4001},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4081},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4149},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4079},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.424},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4149},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.418},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4206},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4348},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4308},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4359},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4324},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4328},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4387},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4307},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4807},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5073},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5055},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.464},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4657},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4791},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4748},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4863},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.497},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5474},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5454},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5273},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5238},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.546},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5057},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5075},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5078},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4964},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4935},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4587},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4705},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4603},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4727},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4896},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5078},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5149},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.515},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5171},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5269},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4922},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5224},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5525},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.548},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5535},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5649},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5629},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5404},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5336},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5216},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5151},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.4934},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5037},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5216},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5265},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5164},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5169},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5157},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5071},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5121},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5281},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5119},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5384},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5639},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5718},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5866},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5729},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5599},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5619},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5813},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5773},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5871},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.6015},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5772},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5976},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.6126},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.6},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.6152},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005738,"lxr_nv_fc":1.5843}],"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}]}