window.pageData = {"fund":{"_id":3000000006209,"stockCode":"006209","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-08-01T16:00:00.000Z","setUpScale":362421000,"market":"a","tickerId":6209,"custody":"中国建设银行股份有限公司","name":"中信保诚新蓝筹灵活配置混合型证券投资基金","shortName":"中信保诚新蓝筹","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-09-03T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","masterFundShortName":"中信保诚新蓝筹","pinyin":"zxbcxlclhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"managers":[{"name":"金山","stockType":"fund_manager","stockCode":"j101020140","exchange":"fm","tickerId":1019252840}],"hotMetrics":{"fss":{"stockId":3000000006209,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1863,"f_h_s_a":10291,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006209,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9947731316725978,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.914623562594923,"f_p_r_m3_ssc":9121,"f_p_r_m3_ssrp":0.981030701754386,"f_p_r_m6_ssc":8814,"f_p_r_m6_ssrp":0.9661863156700329,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.9936412717456509,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.9875792469918488,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.9655222158107328,"f_p_r_y5_ssc":4327,"f_p_r_y5_ssrp":0.9281091077207582,"f_cagr_p_r_fs_ssc":9155,"f_cagr_p_r_fs_ssrp":0.5830238147258029},"fp":{"stockId":3000000006209,"type":"fp","f_p_r_fys":-0.13987588220978375,"f_p_r_m1":-0.018059317913454276,"f_p_r_m3":-0.11660313691182955,"f_p_r_m6":-0.124155876339756,"f_p_r_y1":-0.15615113710977124,"f_p_r_y3":-0.17433711015068232,"f_cagr_p_r_fs":0.046027955553896716,"f_p_r_d1":-0.005035927040471622,"f_p_r_y5":-0.3323100174750866,"f_p_r_y2":-0.16546635182998826,"last_data_date":"2026-05-13T16:00:00.000Z"},"ff":{"stockId":3000000006209,"type":"ff","f_m_f":260648,"f_m_f_r":0.012,"f_c_f":43441,"f_c_f_r":0.002,"f_m_a_c_f":304089,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006209,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":1.4137,"f_nv_cr":-0.01641967578097825},"f_as":{"stockId":3000000006209,"type":"f_as","f_tas":21797657.4272,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006209,"stockId":1000000000002388,"holdings":29674,"marketCap":1121388,"netValueRatio":0.0514,"quarterlyChange":0.08574327752409938,"stock":{"stockCode":"02388","exchange":"hk","stockType":"company","tickerId":2388,"name":"中银香港"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006209,"stockId":1000000000000005,"holdings":10000,"marketCap":1110751,"netValueRatio":0.051,"quarterlyChange":0.056550939542483025,"stock":{"stockCode":"00005","exchange":"hk","stockType":"company","tickerId":5,"name":"汇丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006209,"stockId":600570,"holdings":41000,"marketCap":1046730,"netValueRatio":0.048,"quarterlyChange":-0.15323383084577147,"stock":{"stockCode":"600570","exchange":"sh","stockType":"company","tickerId":600570,"name":"恒生电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006209,"stockId":997,"holdings":46000,"marketCap":924600,"netValueRatio":0.0424,"quarterlyChange":-0.2902542372881357,"stock":{"stockCode":"000997","exchange":"sz","stockType":"company","tickerId":997,"name":"新大陆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006209,"stockId":1000000000000388,"holdings":2600,"marketCap":892097,"netValueRatio":0.0409,"quarterlyChange":-0.030837488729369755,"stock":{"stockCode":"00388","exchange":"hk","stockType":"company","tickerId":388,"name":"香港交易所"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006209,"stockId":1000000000003908,"holdings":48800,"marketCap":739820,"netValueRatio":0.0339,"quarterlyChange":-0.12263668880940226,"stock":{"stockCode":"03908","exchange":"hk","stockType":"company","tickerId":3908,"name":"中金公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006209,"stockId":1000000000000700,"holdings":1700,"marketCap":726491,"netValueRatio":0.0333,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006209,"stockId":1000000000002888,"holdings":4700,"marketCap":663978,"netValueRatio":0.0305,"quarterlyChange":-0.13220088453389778,"stock":{"stockCode":"02888","exchange":"hk","stockType":"company","tickerId":2888,"name":"渣打集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006209,"stockId":1000000000006060,"holdings":56500,"marketCap":636055,"netValueRatio":0.0292,"quarterlyChange":-0.20758234928527008,"stock":{"stockCode":"06060","exchange":"hk","stockType":"company","tickerId":6060,"name":"众安在线"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000006209,"stockId":300674,"holdings":31500,"marketCap":630000,"netValueRatio":0.0289,"quarterlyChange":-0.17559769167353834,"stock":{"stockCode":"300674","exchange":"sz","stockType":"company","tickerId":300674,"name":"宇信科技"}}],"lastFsMetrics":{"latestTurnoverRate":1.6114016420556667,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48446,"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":243,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a05df5ba02516617ecddc48","stockId":3000000006209,"source":"cn_info","declarationDate":"2025-10-09T16:00:00.000Z","appointmentDate":"2025-10-08T16:00:00.000Z","isEmployed":true,"managerId":7001019252840,"manager":{"_id":7001019252840,"name":"金山","tickerId":1019252840,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020140","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006209,"stockCode":"006209","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":6209,"name":"中信保诚新蓝筹灵活配置混合型证券投资基金","shortName":"中信保诚新蓝筹(006209)","fundSecondLevel":"hybrid","inceptionDate":"2018-09-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006209,"type":"f_as","f_m_f":260648,"f_m_f_r":0.012,"f_c_f":43441,"f_c_f_r":0.002,"f_m_a_c_f":304089,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":21797657.4272,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":7,"managerYearStartProfit":-0.1399,"managerCagr":-0.1769,"managerTotalProfit":-0.1769,"indexYearStartProfit":0.0615,"indexCagr":0.0436,"indexTotalProfit":0.0436},{"_id":"6a05df5ba02516617ecddc49","stockId":3000000006209,"source":"cn_info","declarationDate":"2026-01-15T16:00:00.000Z","appointmentDate":"2018-09-03T16:00:00.000Z","departureDate":"2026-01-13T16:00:00.000Z","isEmployed":false,"managerId":7002308155120,"manager":{"_id":7002308155120,"name":"吴昊","tickerId":2308155120,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402480","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006209,"stockCode":"006209","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"exchange":"jj","tickerId":6209,"name":"中信保诚新蓝筹灵活配置混合型证券投资基金","shortName":"中信保诚新蓝筹(006209)","fundSecondLevel":"hybrid","inceptionDate":"2018-09-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006209,"type":"f_as","f_m_f":260648,"f_m_f_r":0.012,"f_c_f":43441,"f_c_f_r":0.002,"f_m_a_c_f":304089,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":21797657.4272,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":7,"employedMonths":4,"managerYearStartProfit":-0.1399,"managerCagr":0.08,"managerTotalProfit":0.7626,"indexYearStartProfit":0.0615,"indexCagr":0.0478,"indexTotalProfit":0.4097}],"influencesList":[],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4137},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4373},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4341},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4537},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4542},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4482},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4323},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4028},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4012},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.3847},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.404},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4165},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4271},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4473},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4436},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4561},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4502},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.452},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4356},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4397},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4309},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4507},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.408},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.435},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.3814},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.3684},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.3721},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.399},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.3792},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.3868},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.3989},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.3874},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.422},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4072},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.3745},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4356},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4743},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4957},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4884},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5055},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4835},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5236},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5238},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5329},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5138},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5306},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5097},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.4886},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5107},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5481},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6116},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5931},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6042},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5926},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6003},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.613},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6182},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6196},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6134},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5807},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5869},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5926},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5967},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5745},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5998},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6346},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6362},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6405},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6323},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6721},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.661},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6596},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6611},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6889},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6992},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7308},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7626},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.709},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7385},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6756},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6459},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6538},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6842},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6457},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6436},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6237},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6171},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6018},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6007},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5837},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5687},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5865},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5649},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5447},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5556},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5536},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5492},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5563},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5469},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.564},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.562},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5772},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5687},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5472},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5486},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5747},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5924},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5921},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5837},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5897},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.599},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5867},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5514},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5921},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6052},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6248},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6264},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6141},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6356},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6217},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6302},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6389},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6254},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6502},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6351},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6531},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6809},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6683},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6715},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6901},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6796},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6807},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6538},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6345},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6287},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6448},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6379},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6177},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6565},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6762},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6519},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6775},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6929},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7176},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7086},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7088},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6946},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7003},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.708},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7053},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7126},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7201},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7163},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7411},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7318},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7387},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7439},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7519},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7428},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7433},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7378},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7302},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.724},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7307},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7493},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7442},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7388},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7419},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7296},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7557},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7608},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7457},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7428},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7365},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7271},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7348},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7323},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7278},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7289},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.732},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7244},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7316},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7343},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7338},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7285},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7181},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7121},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.715},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7338},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7296},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7348},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7353},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7401},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7405},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7419},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7299},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7209},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7107},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7136},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7186},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7285},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7228},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7261},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.72},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7232},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7228},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.722},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7132},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7132},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7118},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7045},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7026},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.721},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7181},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7018},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6952},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6851},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6787},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6883},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6868},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6881},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6816},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6867},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6876},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6836},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6866},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6823},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6784},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6826},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6763},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6701},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6689},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6624},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6617},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6622},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6668},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6799},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6789},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6678},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6629},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6613},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6724},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6753},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6617},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6565},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6509},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.647},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6384},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6255},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6178},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.625},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6304},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6364},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6373},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6327},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6343},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6295},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6358},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6349},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6363},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6278},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6202},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6102},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6112},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5993},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5866},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5531},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6454},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6487},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.647},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6418},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6442},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6529},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6482},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.654},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6464},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6353},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6488},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6584},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6526},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6526},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.651},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6327},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6217},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6264},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6201},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6283},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6257},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6164},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6024},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6045},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6039},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6234},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6174},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6074},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6296},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6334},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6332},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6401},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6416},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6463},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6512},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6414},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6484},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6446},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6425},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6427},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6365},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6323},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6548},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6459},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6364},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6276},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.639},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6392},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6475},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6438},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6325},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6322},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6043},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6126},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6291},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6382},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6303},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6256},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6249},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6386},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6784},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6907},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6854},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6819},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.692},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6802},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6674},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6581},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6752},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6887},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6775},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.682},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6832},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7088},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6997},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6997},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6961},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.692},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.675},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6814},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6711},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6579},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6551},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6473},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6573},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.645},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6494},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.647},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6812},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6782},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6719},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6779},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6686},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6738},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6782},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6678},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6827},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7032},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7203},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6926},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7072},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6938},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6891},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6723},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6819},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6974},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.712},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7098},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7229},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7298},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7295},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7191},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7281},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7108},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7292},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7196},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7609},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7218},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7478},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6892},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7871},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7833},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7095},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7119},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6825},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6727},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6267},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6132},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.607},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6083},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5959},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.5955},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.59},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6169},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6121},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6303},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6358},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6436},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6555},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6727},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.668},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6794},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7053},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7077},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6986},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6998},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6962},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6903},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6962},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7053},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6952},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6918},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6798},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6785},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6762},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6701},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6669},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6675},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6597},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6636},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6828},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6854},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6891},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6902},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7031},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6924},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7013},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7168},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7067},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7104},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7253},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7307},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7141},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7401},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7422},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7224},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7355},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7281},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7613},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7483},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7424},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7484},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7529},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7649},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7587},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7267},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7268},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7022},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7064},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7041},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7055},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7131},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7143},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7032},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7021},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6936},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7151},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7241},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7305},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7095},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7342},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7221},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7086},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7192},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7149},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7164},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7166},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7294},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.718},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7135},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6901},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6891},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7013},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7055},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.7041},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6833},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6756},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006209,"lxr_nv_fc":1.6824}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"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}]}