window.pageData = {"fund":{"_id":3000000007468,"stockCode":"007468","areaCode":"cn","stockType":"fund","tickerId":7468,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"中信建投策略精选混合型证券投资基金","shortName":"中信建投精选混合A","custody":"中国工商银行股份有限公司","fundType":"stock","ipoDate":"2019-11-04T16:00:00.000Z","setUpScale":349442000,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2019-11-28T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050840000,"currency":"CNY","masterFundShortName":"中信建投精选混合","pinyin":"zxjtcljxhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50840000","tickerId":50840000,"name":"中信建投基金管理有限公司"},"managers":[{"name":"栾江伟","stockType":"fund_manager","stockCode":"db20354725","exchange":"fm","tickerId":121023151560}],"hotMetrics":{"fss":{"stockId":3000000007468,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.027086000000000002,"f_ins_h_s_r_c_hy":-0.652269,"f_ins_h_s_r_c_1y":-0.026483000000000003,"f_ind_h_s_r":0.972914,"f_ind_h_s_r_c_hy":0.652269,"f_ind_h_s_r_c_1y":0.026482999999999923,"f_h_a":3007,"f_h_s_a":17681,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007468,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.4169164169164169,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.7606679035250464,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.7797361711561911,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.41927380680520665,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.4416956887234298,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.322086685699455,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.2555636363636364,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.09419263456090651,"f_cagr_p_r_fs_ssc":9068,"f_cagr_p_r_fs_ssrp":0.12330429028344546},"fp":{"stockId":3000000007468,"type":"fp","f_p_r_fys":0.06027300817459991,"f_p_r_m1":-0.005137991779212814,"f_p_r_m3":-0.03254817987152003,"f_p_r_m6":0.09266798339312388,"f_p_r_y1":0.3351063829787233,"f_p_r_y3":0.3330710597492006,"f_cagr_p_r_fs":0.16904152973013065,"f_p_r_d1":0.006371546764300184,"f_p_r_y2":0.5562317010161322,"f_p_r_y5":0.6862403582980816,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000007468,"type":"ff","f_m_f":1452447,"f_m_f_r":0.012,"f_c_f":242074,"f_c_f_r":0.002,"f_m_a_c_f":1694521,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-04T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007468,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":2.7108,"f_nv_cr":0.001958972463500297},"f_as":{"stockId":3000000007468,"type":"f_as","f_tas":103976294.8988,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007469,"stockCode":"007469","areaCode":"cn","stockType":"fund","tickerId":7469,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"中信建投策略精选混合型证券投资基金","shortName":"中信建投精选混合C","custody":"中国工商银行股份有限公司","fundType":"stock","ipoDate":"2019-11-04T16:00:00.000Z","setUpScale":349442000,"__csrcFundId":6823,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:09.029Z","market":"a","inceptionDate":"2019-11-28T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050840000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxjtcljxhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007468,"stockId":300433,"holdings":767500,"marketCap":23232225,"netValueRatio":0.098,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09283600341538922,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007468,"stockId":603998,"holdings":1353800,"marketCap":15216712,"netValueRatio":0.0642,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06098579782790414,"stock":{"stockCode":"603998","exchange":"sh","stockType":"company","tickerId":603998,"name":"方盛制药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007468,"stockId":300014,"holdings":152500,"marketCap":10028400,"netValueRatio":0.0423,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27736263736263755,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007468,"stockId":301305,"holdings":326126,"marketCap":7328051,"netValueRatio":0.0309,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11958146487294408,"stock":{"name":"朗坤科技","exchange":"sz","stockType":"company","stockCode":"301305","tickerId":301305}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007468,"stockId":300428,"holdings":292100,"marketCap":6820535,"netValueRatio":0.0288,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.023012552301255873,"stock":{"stockCode":"300428","exchange":"sz","stockType":"company","tickerId":300428,"name":"立中集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007468,"stockId":601877,"holdings":215400,"marketCap":6007506,"netValueRatio":0.0254,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09182676652556232,"stock":{"stockCode":"601877","exchange":"sh","stockType":"company","tickerId":601877,"name":"正泰电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007468,"stockId":2475,"holdings":93400,"marketCap":5296714,"netValueRatio":0.0224,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007468,"stockId":300072,"holdings":1150000,"marketCap":5290000,"netValueRatio":0.0223,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.256830601092896,"stock":{"stockCode":"300072","exchange":"sz","stockType":"company","tickerId":300072,"name":"海新能科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007468,"stockId":688658,"holdings":225644,"marketCap":5101810,"netValueRatio":0.0215,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.02076749435665981,"stock":{"stockCode":"688658","tickerId":688658,"exchange":"sh","stockType":"company","name":"悦康药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007468,"stockId":300415,"holdings":180300,"marketCap":4698618,"netValueRatio":0.0198,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0034416826003824674,"stock":{"stockCode":"300415","exchange":"sz","stockType":"company","tickerId":300415,"name":"伊之密"}}],"bondHoldings":[{"_id":"69723ad31987889646e6fb73","date":"2025-12-30T16:00:00.000Z","fundId":3000000007468,"stockCode":"123264","stockName":"双乐转债","holdings":584,"marketCap":58401,"netValueRatio":0.0002,"lastUpdated":"2026-01-22T14:57:23.542Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":13.67465428191635,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48166,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e24fcbf40bcb04e8c4d372","stockId":3000000007468,"source":"cn_info","declarationDate":"2019-11-29T16:00:00.000Z","appointmentDate":"2019-11-28T16:00:00.000Z","isEmployed":true,"managerId":7121023151560,"manager":{"_id":7121023151560,"name":"栾江伟","tickerId":121023151560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20354725","exchange":"fm","followedNum":25,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007468,"stockCode":"007468","areaCode":"cn","stockType":"fund","tickerId":7468,"fundSecondLevel":"hybrid","exchange":"jj","name":"中信建投策略精选混合型证券投资基金","shortName":"中信建投精选混合A","inceptionDate":"2019-11-28T16:00:00.000Z","followedNum":8,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000007468,"type":"f_as","f_m_f":1452447,"f_m_f_r":0.012,"f_c_f":242074,"f_c_f_r":0.002,"f_m_a_c_f":1694521,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-04T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":103976294.8988,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":6,"employedMonths":4,"managerYearStartProfit":0.0603,"managerCagr":0.169,"managerTotalProfit":1.7105,"indexYearStartProfit":0.0213,"indexCagr":0.0336,"indexTotalProfit":0.2351}],"influencesList":[],"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7108},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7055},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6976},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6892},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6691},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6886},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6553},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6855},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6019},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5855},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6184},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6452},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5992},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6214},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6283},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6004},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6232},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.576},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5271},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6352},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6716},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7281},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7248},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.755},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7517},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7656},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.773},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7723},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7313},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7498},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7185},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6993},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7299},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.775},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.816},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.807},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8165},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.804},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7926},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8064},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8008},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8071},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8111},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.782},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7766},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7855},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7717},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7226},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7854},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8006},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8235},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8526},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8675},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.9007},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8556},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8501},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8317},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8437},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.802},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7988},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7973},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.7787},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.8201},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.779},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.717},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.695},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6807},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.636},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5567},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5592},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.549},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5647},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5675},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5504},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5215},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5279},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5107},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4769},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4909},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4542},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4914},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5209},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5109},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5164},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5184},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5347},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5123},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4905},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4861},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4936},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5108},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4844},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4694},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4695},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4572},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4223},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4004},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.475},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4889},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5197},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5503},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5729},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6078},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5953},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5816},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.589},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.605},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6033},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5612},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5352},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5773},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5852},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5877},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.6162},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.581},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5741},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5555},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5261},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5354},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5506},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4986},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4809},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5336},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5578},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5216},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5477},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5618},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5886},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5555},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5421},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5209},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.545},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5535},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5139},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5271},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4957},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5117},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5347},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5031},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.49},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4842},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4998},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4637},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4663},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5206},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4843},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4233},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4484},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4621},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5116},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4773},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4759},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4732},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.52},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5226},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5007},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4949},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.5044},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4834},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4789},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4491},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4175},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4314},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4204},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.4147},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.3787},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.3674},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.3732},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.3785},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.3652},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.3466},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.3285},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.3334},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.3292},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.3116},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.2952},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.2914},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.2685},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.2703},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.2554},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.2428},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.2321},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.2029},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1927},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.2055},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1938},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1862},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1818},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1899},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1756},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1647},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1661},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1431},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1606},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1379},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.116},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1063},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1222},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.11},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0852},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0635},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0661},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0904},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0971},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1063},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0974},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1291},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1289},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1185},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1295},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1064},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1199},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1268},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1092},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0847},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1033},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0699},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.066},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0633},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0575},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.069},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0919},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0946},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0719},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0672},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0611},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0798},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0817},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0789},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0644},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0838},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0763},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.073},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0323},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0232},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0208},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0374},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0447},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0503},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0511},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0529},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0256},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0304},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.02},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0413},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0398},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0251},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9983},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9632},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9152},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8927},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0811},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1005},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0953},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0742},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0884},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1011},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0918},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0884},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.093},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1003},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1345},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1474},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1589},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1531},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1509},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1115},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1418},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1241},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1165},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1031},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1175},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0893},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0913},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0725},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0509},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1218},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1328},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1037},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1058},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1095},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0971},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0757},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0375},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0671},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.06},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0532},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0691},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.045},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0505},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0369},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0241},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9882},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9951},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0081},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9924},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9943},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0092},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0028},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9961},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.987},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9817},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9904},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9195},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9186},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9539},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9527},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9589},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9341},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9409},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.989},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0057},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0381},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0514},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0571},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0391},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0544},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0367},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0805},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0619},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0578},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0519},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0914},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.106},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1384},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1192},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0997},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0864},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0998},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.084},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0661},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0945},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0971},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0658},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0384},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0367},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0132},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0298},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0177},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0827},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.082},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0494},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0111},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0543},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0929},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1504},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1377},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.1584},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0884},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0782},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0483},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0229},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9602},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9229},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9484},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9043},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9172},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9526},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9242},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8902},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8993},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8907},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8751},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8401},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7871},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7964},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7942},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8419},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8016},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8539},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8328},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":2.0466},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.9295},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7653},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6969},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6356},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6312},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.5827},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.5841},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.5879},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.5616},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.5619},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.5773},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.5843},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.5853},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.584},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.595},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6162},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6111},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6189},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6112},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6359},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6185},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.5955},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.5963},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6084},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6014},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6059},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6225},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6269},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6456},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6481},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.657},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6526},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6671},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6658},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6672},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6765},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6727},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.676},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6553},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6779},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6898},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7006},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6494},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6485},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6673},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.645},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6411},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.657},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7008},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.708},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7083},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7081},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7088},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7059},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7185},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7215},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6756},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6891},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.667},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6968},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.6781},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7072},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7248},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7356},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7189},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.719},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.71},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7385},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.714},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7167},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7542},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7525},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7729},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7832},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7776},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7871},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7835},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7981},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7929},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7965},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7898},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8088},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8243},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8053},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8233},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8145},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8253},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8219},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8356},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8232},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8384},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8697},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8676},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8812},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8682},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8489},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.846},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8558},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8503},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8585},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.857},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8307},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8499},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8351},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7984},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.8057},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7834},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7632},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7598},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7447},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7517},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007468,"lxr_nv_fc":1.7501}],"priceMetricsList":[{"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},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66}]}