window.pageData = {"fund":{"_id":3000000007497,"stockCode":"007497","stockType":"fund","areaCode":"cn","followedNum":91,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-06-23T16:00:00.000Z","setUpScale":1318730000,"market":"a","tickerId":7497,"name":"中庚价值灵动灵活配置混合型证券投资基金","shortName":"中庚价值灵动灵活配置混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-07-15T16:00:00.000Z","fundCollectionId":4000051530000,"currency":"CNY","memoNum":2,"pinyin":"zgjzldlhpzhhxzqtzjj","masterFundShortName":"中庚价值灵动灵活配置混合","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51530000","tickerId":51530000,"name":"中庚基金管理有限公司"},"managers":[{"name":"周汝昂","stockType":"fund_manager","stockCode":"j101020755","exchange":"fm","tickerId":261801264970}],"hotMetrics":{"fss":{"stockId":3000000007497,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0098,"f_ins_h_s_r_c_hy":0.004,"f_ins_h_s_r_c_1y":-0.0020999999999999994,"f_ind_h_s_r":0.9902,"f_ind_h_s_r_c_hy":-0.0040000000000000036,"f_ind_h_s_r_c_1y":0.0020999999999999908,"f_h_a":24113,"f_h_s_a":18878,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007497,"type":"fpr","f_p_r_fys_ssc":8922,"f_p_r_fys_ssrp":0.10738706423046744,"f_p_r_m1_ssc":9420,"f_p_r_m1_ssrp":0.12856991188024205,"f_p_r_m3_ssc":9227,"f_p_r_m3_ssrp":0.3408844569694342,"f_p_r_m6_ssc":9008,"f_p_r_m6_ssrp":0.16487176640390808,"f_p_r_y1_ssc":8457,"f_p_r_y1_ssrp":0.13859981078524125,"f_p_r_y2_ssc":7807,"f_p_r_y2_ssrp":0.15436843453753524,"f_p_r_y3_ssc":7032,"f_p_r_y3_ssrp":0.13824491537476888,"f_p_r_y5_ssc":4659,"f_p_r_y5_ssrp":0.028553027050236154,"f_cagr_p_r_fs_ssc":9345,"f_cagr_p_r_fs_ssrp":0.07063356164383562},"fp":{"stockId":3000000007497,"type":"fp","f_p_r_fys":0.17943031395107045,"f_p_r_m1":0.05482381380357593,"f_p_r_m3":-0.0145917776491028,"f_p_r_m6":0.046424398942383815,"f_p_r_y1":0.44006769621324127,"f_p_r_y3":0.5560736981666896,"f_cagr_p_r_fs":0.19002472862105568,"f_p_r_d1":0.0015785697201624593,"f_p_r_y2":0.8164158394705934,"f_p_r_y5":0.8163189070921644,"last_data_date":"2026-07-30T16:00:00.000Z","f_i_d":"2019-07-15T16:00:00.000Z"},"ff":{"stockId":3000000007497,"type":"ff","f_m_f":13127035,"f_m_f_r":0.012,"f_c_f":2187839,"f_c_f_r":0.002,"f_m_a_c_f":15314874,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007497,"type":"f_nlacan","f_nv_d":"2026-07-30T16:00:00.000Z","f_nv":3.4036,"f_nv_cr":0.006327242623144658},"f_as":{"stockId":3000000007497,"type":"f_as","f_tas":1186466802.2285001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockId":300502,"holdings":170020,"marketCap":103202140,"netValueRatio":0.087,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockId":300308,"holdings":70500,"marketCap":89535000,"netValueRatio":0.0755,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockId":603993,"holdings":4059700,"marketCap":71247735,"netValueRatio":0.0601,"quarterlyChange":0.021283132530120596,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockId":600323,"holdings":2584720,"marketCap":70976411,"netValueRatio":0.0598,"quarterlyChange":-0.08252589375208919,"stock":{"stockCode":"600323","exchange":"sh","stockType":"company","tickerId":600323,"name":"瀚蓝环境"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockId":1301,"holdings":714531,"marketCap":66815793,"netValueRatio":0.0563,"quarterlyChange":0.2263606557377047,"stock":{"name":"尚太科技","exchange":"sz","stockType":"company","stockCode":"001301","tickerId":1301}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockId":2541,"holdings":3503162,"marketCap":60674765,"netValueRatio":0.0511,"quarterlyChange":-0.17049808429118773,"stock":{"stockCode":"002541","exchange":"sz","stockType":"company","tickerId":2541,"name":"鸿路钢构"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockId":601899,"holdings":2391900,"marketCap":60132366,"netValueRatio":0.0507,"quarterlyChange":-0.22181667416566764,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockId":601155,"holdings":5356997,"marketCap":54962789,"netValueRatio":0.0463,"quarterlyChange":-0.2914364640883982,"stock":{"stockCode":"601155","exchange":"sh","stockType":"company","tickerId":601155,"name":"新城控股"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockId":695,"holdings":4119600,"marketCap":51495000,"netValueRatio":0.0434,"quarterlyChange":-0.10586552217453549,"stock":{"stockCode":"000695","exchange":"sz","stockType":"company","tickerId":695,"name":"滨海能源"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockId":975,"holdings":2776900,"marketCap":47207300,"netValueRatio":0.0398,"quarterlyChange":-0.4209608375423939,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}}],"bondHoldings":[{"_id":"6a5adebbc3c42d20134be9ac","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockCode":"019792","stockName":"25国债19","holdings":662000,"marketCap":66894592,"netValueRatio":0.0564,"lastUpdated":"2026-07-18T02:02:35.175Z"},{"_id":"6a5adebbc3c42d20134be9ad","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockCode":"113062","stockName":"常银转债","holdings":110340,"marketCap":13991489,"netValueRatio":0.0118,"lastUpdated":"2026-07-18T02:02:35.179Z"},{"_id":"6a5adebbc3c42d20134be9ae","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockCode":"019827","stockName":"26国债01","holdings":29000,"marketCap":2918797,"netValueRatio":0.0025,"lastUpdated":"2026-07-18T02:02:35.182Z"},{"_id":"6a5adebbc3c42d20134be9af","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-17T16:00:00.000Z","fundId":3000000007497,"stockCode":"113704","stockName":"春风转债","holdings":2980,"marketCap":298013,"netValueRatio":0.0003,"lastUpdated":"2026-07-18T02:02:35.187Z"}],"lastFsMetrics":{"latestTurnoverRate":4.698678336063124,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49149,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a6cc3a3ae4103a17d6a2498","stockId":3000000007497,"source":"cn_info","declarationDate":"2024-07-20T16:00:00.000Z","appointmentDate":"2019-07-15T16:00:00.000Z","departureDate":"2024-07-18T16:00:00.000Z","isEmployed":false,"managerId":7170418140060,"manager":{"_id":7170418140060,"name":"丘栋荣","tickerId":170418140060,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801388323","exchange":"fm","followedNum":190,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007497,"stockCode":"007497","stockType":"fund","areaCode":"cn","followedNum":91,"blackenedNum":1,"exchange":"jj","tickerId":7497,"name":"中庚价值灵动灵活配置混合型证券投资基金","shortName":"中庚价值灵动灵活配置混合(007497)","fundSecondLevel":"hybrid","inceptionDate":"2019-07-15T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000007497,"type":"f_as","f_m_f":13127035,"f_m_f_r":0.012,"f_c_f":2187839,"f_c_f_r":0.002,"f_m_a_c_f":15314874,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1186466802.2285001,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":5,"employedMonths":0,"managerYearStartProfit":0.1794,"managerCagr":0.1376,"managerTotalProfit":0.9075,"indexYearStartProfit":-0.009,"indexCagr":-0.0145,"indexTotalProfit":-0.0704},{"_id":"6a6cc3a3ae4103a17d6a2499","stockId":3000000007497,"source":"cn_info","declarationDate":"2026-01-22T16:00:00.000Z","appointmentDate":"2020-06-02T16:00:00.000Z","departureDate":"2026-01-22T16:00:00.000Z","isEmployed":false,"managerId":7230307204970,"manager":{"_id":7230307204970,"name":"吴承根","tickerId":230307204970,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20749849","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007497,"stockCode":"007497","stockType":"fund","areaCode":"cn","followedNum":91,"blackenedNum":1,"exchange":"jj","tickerId":7497,"name":"中庚价值灵动灵活配置混合型证券投资基金","shortName":"中庚价值灵动灵活配置混合(007497)","fundSecondLevel":"hybrid","inceptionDate":"2019-07-15T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000007497,"type":"f_as","f_m_f":13127035,"f_m_f_r":0.012,"f_c_f":2187839,"f_c_f_r":0.002,"f_m_a_c_f":15314874,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1186466802.2285001,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":5,"employedMonths":7,"managerYearStartProfit":0.1794,"managerCagr":0.1898,"managerTotalProfit":1.6631,"indexYearStartProfit":-0.009,"indexCagr":0.0299,"indexTotalProfit":0.1805},{"_id":"6a6cc3a3ae4103a17d6a249a","stockId":3000000007497,"source":"cn_info","declarationDate":"2026-01-22T16:00:00.000Z","appointmentDate":"2026-01-22T16:00:00.000Z","isEmployed":true,"managerId":7261801264970,"manager":{"_id":7261801264970,"name":"周汝昂","tickerId":261801264970,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020755","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007497,"stockCode":"007497","stockType":"fund","areaCode":"cn","followedNum":91,"blackenedNum":1,"exchange":"jj","tickerId":7497,"name":"中庚价值灵动灵活配置混合型证券投资基金","shortName":"中庚价值灵动灵活配置混合(007497)","fundSecondLevel":"hybrid","inceptionDate":"2019-07-15T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000007497,"type":"f_as","f_m_f":13127035,"f_m_f_r":0.012,"f_c_f":2187839,"f_c_f_r":0.002,"f_m_a_c_f":15314874,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1186466802.2285001,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":0.1794,"managerCagr":0.0665,"managerTotalProfit":0.0665,"indexYearStartProfit":-0.009,"indexCagr":-0.0243,"indexTotalProfit":-0.0243}],"influencesList":[],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4036},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3822},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4169},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3338},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4182},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3663},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4479},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4082},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3929},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3105},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2268},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3302},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3443},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3303},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2269},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.247},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2539},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2441},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2523},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2927},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2793},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2168},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2262},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2267},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2301},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2007},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2844},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3141},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3359},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4526},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4091},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.427},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4189},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4706},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3659},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2826},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3134},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3537},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3172},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3961},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.458},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.5103},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4947},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4425},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4366},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4524},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4593},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.5045},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4359},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3714},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3369},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4083},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3909},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3842},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4572},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.5086},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.561},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.5746},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.5502},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.5337},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.5298},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.5038},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.454},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4853},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4223},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4142},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4262},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.458},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4922},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4821},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4433},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4477},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.4299},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3817},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3787},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3389},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3586},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3307},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3494},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2127},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2118},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2361},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.278},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2176},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2702},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2709},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2522},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2644},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2135},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.1569},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2579},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.22},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3062},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2889},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3258},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.342},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.327},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3329},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2947},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2379},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2589},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2434},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.224},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2714},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.3359},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2857},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2883},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2786},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2218},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.1837},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2281},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2263},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2152},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2231},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.1989},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2075},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2339},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2014},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.1593},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2526},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2791},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2481},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2101},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.2048},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.1914},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.1867},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.1767},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.1305},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.098},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.0563},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.0837},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.0658},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.0736},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.0628},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.0575},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.0218},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.0183},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":3.0144},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.9571},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.8858},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.8695},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.8646},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.9005},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.8568},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.8536},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.8497},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.8299},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.8007},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7732},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7883},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7278},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7547},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7506},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7336},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.753},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7435},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7851},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7736},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7328},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.731},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7443},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.759},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7241},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7021},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6962},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6919},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.655},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6474},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7286},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7408},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7222},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.758},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7927},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.8333},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7864},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7868},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7966},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.765},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7664},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.731},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7199},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7586},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7678},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7728},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7961},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.737},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7674},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7515},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7291},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7242},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7402},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7101},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7183},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7644},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7809},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7543},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.778},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7885},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.8},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7603},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.7202},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6701},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6727},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6336},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5911},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6225},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6337},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6306},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6669},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6415},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6483},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6456},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6394},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6031},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.619},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6277},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5964},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.534},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5622},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5838},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5912},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5599},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5519},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5441},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.6009},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5947},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5498},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5276},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5181},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5039},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.5068},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.4985},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.4637},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.4879},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.4547},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.4409},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.4263},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.4211},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.4145},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.3962},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.3822},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.3669},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.3635},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.4057},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.4041},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.3898},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.3906},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.3922},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.3658},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.3702},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.3427},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.302},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.295},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2768},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2734},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2793},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2853},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2784},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2701},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2718},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2452},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2428},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2499},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2418},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2389},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2285},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.208},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.187},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1941},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1767},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1515},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1393},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1509},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1773},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1922},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1998},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1899},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2139},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1991},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1769},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1835},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1661},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1724},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1695},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1475},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1314},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1467},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.115},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1111},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1114},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0991},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1152},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1253},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1097},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0907},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0818},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0821},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1031},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1005},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0809},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.063},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0791},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0739},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0678},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0361},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0273},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0276},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0573},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0457},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0481},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0408},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0483},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.026},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0442},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0222},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0406},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0556},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0384},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0399},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9963},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9692},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9232},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1012},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1074},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0927},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0653},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.08},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0982},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0991},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0973},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0901},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.091},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1199},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1374},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1461},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1335},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1378},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.099},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0991},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.106},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0938},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0905},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0953},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.063},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0727},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0544},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0365},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.076},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0633},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0422},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0701},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0537},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0458},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0319},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0045},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0356},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0471},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0316},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0296},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0165},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0401},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0233},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9972},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9746},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9771},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9817},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9526},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9545},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9748},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9782},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9685},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9595},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9488},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9704},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9213},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9035},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9404},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9476},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9657},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9539},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9521},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9841},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0206},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0552},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.066},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0643},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.063},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0833},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0542},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0752},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0789},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.09},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0904},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1241},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1636},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2133},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1918},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1695},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1522},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1737},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1434},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1473},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1598},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1485},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1202},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0872},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1062},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0761},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0797},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0731},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1437},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1459},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1291},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.097},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1138},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1427},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1954},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1965},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2036},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1911},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2212},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1598},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1547},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1099},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0916},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1035},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1042},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1183},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.169},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1251},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0899},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1125},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1115},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.095},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.066},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0147},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0488},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0388},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0811},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0186},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0813},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.0706},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.2497},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":2.1692},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.9873},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.8825},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7849},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7759},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7001},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.6962},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.6916},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.6591},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.657},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.6769},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.6856},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.6842},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.6874},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7048},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7284},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7172},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7364},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.723},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7553},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7234},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7118},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7162},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7282},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7171},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7251},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7387},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7502},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7828},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7807},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.8066},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.7987},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.8245},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.8231},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.8209},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.8328},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.8326},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.8453},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.8234},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007497,"lxr_nv_fc":1.8417}],"priceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"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}]}