window.pageData = {"fund":{"_id":3000000011066,"name":"大成高鑫股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-27T16:00:00.000Z","fundStatus":"normal","stockCode":"011066","tickerId":11066,"shortName":"大成高鑫股票C","exchange":"jj","followedNum":35,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcgxgpxzqtzjj","memoNum":2,"fundCollection":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"_id":7001224156280,"name":"刘旭","gender":"m","educationCode":"001002","resume":"刘旭：厦门大学管理学硕士。证券从业年限15年。2009年至2010年在毕马威华振会计师事务所任审计师。2011年2月至2013年5月任广发证券研究所研究员。2013年5月加入大成基金管理有限公司，曾担任研究部研究员、基金经理助理、股票投资部副总监，现任股票投资部总监、董事总经理。2015年7月29日起任大成高鑫股票型证券投资基金（更名前为大成高新技术产业股票型证券投资基金）基金经理。2016年8月20日至2021年3月17日任大成创新成长混合型证券投资基金（LOF）基金经理。2019年12月24日起任大成优势企业混合型证券投资基金基金经理。2020年6月5日至2024年7月3日任大成睿裕六个月持有期股票型证券投资基金基金经理。2020年8月11日至2026年1月19日任大成睿鑫股票型证券投资基金基金经理。2021年3月15日起任大成核心价值甄选混合型证券投资基金基金经理。2022年6月7日起任大成匠心卓越三年持有期混合型证券投资基金基金经理。2023年1月18日起任大成慧心优选一年持有期混合型证券投资基金基金经理。2023年12月1日起任大成至信回报三年定期开放混合型证券投资基金基金经理。具有基金从业资格。国籍：中国。","tickerId":1224156280,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20358732","exchange":"fm","cnInfoCode":"db20358732","lastUpdated":"2026-04-01T14:51:10.657Z","followedNum":106,"currency":"CNY","workingDate":"2015-07-28T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"company","memoNum":3,"pinyin":"lx","appointmentDate":"2020-12-24T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000011066,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5195000000000001,"f_ind_h_s_r":0.4805,"f_h_a":276003,"f_h_s_a":5955,"f_ind_h_s_r_c_1y":0.22089999999999999,"f_ind_h_s_r_c_hy":0.09629999999999994,"f_ins_h_s_r_c_1y":-0.22089999999999999,"f_ins_h_s_r_c_hy":-0.09629999999999994,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011066,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.7864966780391452,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.7235160217124846,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.5489949748743719,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.5928462709284628,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.824185631414547,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.7151196730881495,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.19440509915014165,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.4145876645876646,"f_p_r_y5_ssc":1721,"f_p_r_y5_ssrp":0.11337209302325581},"fp":{"stockId":3000000011066,"type":"fp","f_p_r_fys":-0.013979041213732168,"f_p_r_m1":-0.04026717920417089,"f_p_r_m3":-0.01802994606592767,"f_p_r_m6":0.0014893363517221037,"f_p_r_y1":0.14409836437467494,"f_cagr_p_r_fs":0.09756754021708969,"f_p_r_d1":-0.007084352728433108,"f_p_r_y2":0.3011609907120756,"f_p_r_y3":0.39819794843360423,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y5":0.5594619666048277},"ff":{"stockId":3000000011066,"type":"ff","f_m_f":59092579,"f_m_f_r":0.012,"f_c_f":9848763,"f_c_f_r":0.002,"f_m_a_c_f":68941342,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011066,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":5.0433,"f_nv_cr":0.019899290177759044},"f_as":{"stockId":3000000011066,"type":"f_as","f_tas":5642328232.2836,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000628,"stockCode":"000628","stockType":"fund","areaCode":"cn","followedNum":419,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-01-11T16:00:00.000Z","setUpScale":1140340000,"market":"a","tickerId":628,"custody":"中国农业银行股份有限公司","name":"大成高鑫股票型证券投资基金","shortName":"大成高鑫股票A","fundSecondLevel":"company","__csrcFundId":2428,"fundStatus":"normal","lastUpdated":"2025-03-17T12:48:00.949Z","masterFundFlag":1,"inceptionDate":"2015-02-02T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成高鑫股票","memoNum":17,"pinyin":"dcgxgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000628,"stockId":333,"holdings":20439729,"marketCap":1597364821,"netValueRatio":0.0903,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000628,"stockId":1000000000000941,"holdings":20981000,"marketCap":1548252485,"netValueRatio":0.0876,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03313609467455625,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000628,"stockId":2595,"holdings":18053823,"marketCap":1525728581,"netValueRatio":0.0863,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4263291139240506,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000628,"stockId":600690,"holdings":44853491,"marketCap":1170227580,"netValueRatio":0.0662,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000628,"stockId":1000000000000700,"holdings":1649600,"marketCap":892481075,"netValueRatio":0.0505,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000628,"stockId":600660,"holdings":13735977,"marketCap":889679230,"netValueRatio":0.0503,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10611126561439488,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000628,"stockId":1000000000000883,"holdings":45420995,"marketCap":873835718,"netValueRatio":0.0494,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000628,"stockId":600741,"holdings":29709347,"marketCap":594186940,"netValueRatio":0.0336,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.024390243902439268,"stock":{"stockCode":"600741","exchange":"sh","stockType":"company","tickerId":600741,"name":"华域汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000628,"stockId":600352,"holdings":53640840,"marketCap":571811354,"netValueRatio":0.0323,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06920762286860627,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000628,"stockId":300750,"holdings":1454282,"marketCap":534099607,"netValueRatio":0.0302,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"刘旭","d":"本基金基金经理，股票投资部总监、董事总经理","wy":14,"md":"厦门大学管理学硕士。2009年至2010年在毕马威华振会计师事务所任审计师。2011年2月至2013年5月任广发证券研究所研究员。2013年5月加入大成基金管理有限公司，曾担任研究部研究员、基金经理助理、股票投资部副总监，现任股票投资部总监、董事总经理。2015年7月29日起任大成高鑫股票型证券投资基金（更名前为大成高新技术产业股票型证券投资基金）基金经理。2016年8月20日至2021年3月17日任大成创新成长混合型证券投资基金(LOF)基金经理。2019年12月24日起任大成优势企业混合型证券投资基金基金经理。2020年6月5日至2024年7月3日任大成睿裕六个月持有期股票型证券投资基金基金经理。2020年8月11日起任大成睿鑫股票型证券投资基金基金经理。2021年3月15日起任大成核心价值甄选混合型证券投资基金基金经理。2022年6月7日起任大成匠心卓越三年持有期混合型证券投资基金基金经理。2023年1月18日起任大成慧心优选一年持有期混合型证券投资基金基金经理。2023年12月1日起任大成至信回报三年定期开放混合型证券投资基金基金经理。具有基金从业资格。国籍：中国","ad":"2015-07-28T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48087,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d66a4e025532d05cb9234b","stockId":3000000011066,"source":"cn_info","declarationDate":"2020-12-24T16:00:00.000Z","appointmentDate":"2020-12-24T16:00:00.000Z","isEmployed":true,"managerId":7001224156280,"manager":{"_id":7001224156280,"name":"刘旭","tickerId":1224156280,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20358732","exchange":"fm","followedNum":106,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":3},"fund":{"_id":3000000011066,"name":"大成高鑫股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-12-27T16:00:00.000Z","stockCode":"011066","tickerId":11066,"shortName":"大成高鑫股票C","exchange":"jj","followedNum":35,"currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000011066,"type":"f_as","f_m_f":59092579,"f_m_f_r":0.012,"f_c_f":9848763,"f_c_f_r":0.002,"f_m_a_c_f":68941342,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":5642328232.2836,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":3,"managerYearStartProfit":-0.014,"managerCagr":0.0976,"managerTotalProfit":0.6348,"indexYearStartProfit":-0.0074,"indexCagr":-0.0182,"indexTotalProfit":-0.0926}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0433},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9449},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9705},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0085},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0471},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9967},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0092},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0472},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0204},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0517},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.011},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9808},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1037},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1297},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2068},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.206},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2329},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2491},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.274},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.285},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2457},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1865},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2549},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2051},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1951},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2274},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2863},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2852},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2912},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.3001},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.3004},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2573},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.328},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.317},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2963},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2481},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2137},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2295},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2282},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1652},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.108},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2273},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.3143},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2686},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2097},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1959},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.207},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2082},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2014},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1756},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1627},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.135},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1529},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1504},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1442},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1535},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1658},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1359},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1874},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1583},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1148},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.14},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1146},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1538},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1562},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1451},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1511},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1645},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1526},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1321},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.153},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1155},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1633},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1935},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1285},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1325},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1105},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1485},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.18},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1528},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1442},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1458},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1366},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1113},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0967},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0894},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0698},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0631},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0505},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0932},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0982},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0896},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1326},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1699},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.2187},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1968},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1719},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1767},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1338},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.1424},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0601},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0372},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0559},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0676},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0823},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0841},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0682},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0672},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0124},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9945},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9548},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9728},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9493},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9119},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9933},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9823},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9341},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9888},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0398},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0625},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0358},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.041},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0147},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0185},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0332},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9793},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0334},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0249},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0859},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0458},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0567},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0542},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0762},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0483},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.057},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0188},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9881},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.92},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9631},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9716},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9808},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9613},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9504},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9411},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0181},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":5.0094},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9693},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9498},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.9198},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8684},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8812},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8647},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8419},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8477},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8133},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7943},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7835},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7721},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7738},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7557},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7342},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7227},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7346},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8088},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8045},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8095},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8182},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8465},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8322},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.8114},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7909},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7706},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7472},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7397},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7384},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7182},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7027},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6842},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6756},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6942},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6871},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7114},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7102},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7009},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6831},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6823},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6991},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7097},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7385},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7154},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6785},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6954},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6814},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7296},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7419},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7441},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7367},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7578},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7768},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7459},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7599},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7495},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7431},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7318},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7398},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7428},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7684},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7585},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7454},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7577},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7809},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7755},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.781},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7665},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7196},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7068},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.709},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7201},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.694},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.72},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6626},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6464},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6305},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6103},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5696},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5719},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5634},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.551},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5547},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5517},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5437},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5371},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.519},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5206},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5155},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5366},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5033},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4866},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4765},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4074},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4081},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3458},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6725},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7409},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7305},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7224},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7254},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7274},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7064},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7057},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7256},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7046},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7211},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7821},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7762},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7034},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7016},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6377},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6448},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6653},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6672},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7005},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.695},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6328},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5724},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5628},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5829},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6243},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6235},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5934},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6667},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.7153},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5746},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.6016},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5959},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5801},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5595},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4799},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5031},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4559},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4605},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4344},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.395},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3778},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3892},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3726},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3423},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3645},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3965},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4014},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3963},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3853},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3731},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3788},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3235},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3622},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4124},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3979},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.361},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3727},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.368},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3944},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4515},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4484},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4243},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4343},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4219},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4128},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3664},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3374},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3591},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3271},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2982},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2721},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2685},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3182},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2914},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.268},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2631},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2369},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2083},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2252},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2111},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1971},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1871},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1661},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2098},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1568},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1579},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.157},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2229},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2307},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2334},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2175},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2334},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2404},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2836},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2377},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2604},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2768},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3003},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2391},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2923},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2614},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2494},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.235},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2779},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3177},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.347},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3591},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3766},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4041},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3807},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3518},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3903},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3006},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3468},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.358},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4519},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4027},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4592},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.3629},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.5428},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.4229},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.2346},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1743},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1117},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0808},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0228},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0044},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9945},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9774},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9132},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8959},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9119},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8982},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8934},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9516},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9717},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9804},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0031},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9714},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.983},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9383},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9212},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9393},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9429},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.93},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8902},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8781},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8833},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8931},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8697},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8531},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8327},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8557},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8401},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.855},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8788},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8643},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8474},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8673},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9161},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9379},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9478},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8721},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9271},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9441},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8906},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9213},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9589},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0058},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.012},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0254},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9847},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0289},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0376},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0531},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0457},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9972},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0195},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0038},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0107},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0192},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0187},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0292},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0612},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0528},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0531},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0177},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0499},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0504},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0254},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0344},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.041},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0483},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0518},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0286},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0446},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0352},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.048},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0393},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0626},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0727},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0358},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0695},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0605},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0429},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0443},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0624},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0791},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.104},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0478},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0539},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0736},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0995},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1196},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1319},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1294},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1438},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1473},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1718},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.16},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1336},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0947},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1138},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.1281},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0666},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.0242},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":4.022},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.977},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9707},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9489},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9854},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9927},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9896},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9775},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9369},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.9512},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8817},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.8935},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000011066,"lxr_nv_fc":3.869}],"priceMetricsList":[{"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},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}]}