window.pageData = {"fund":{"_id":3000000011470,"name":"东吴新产业精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011470","tickerId":11470,"shortName":"东吴新产业精选股票C","exchange":"jj","followedNum":0,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dwxcyjxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50410000","tickerId":50410000,"name":"东吴基金管理有限公司"},"managers":[{"name":"刘瑞","stockType":"fund_manager","stockCode":"8801595510","exchange":"fm","tickerId":1218180080}],"hotMetrics":{"fss":{"stockId":3000000011470,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9281999999999999,"f_ind_h_s_r":0.0718,"f_h_a":292,"f_h_s_a":223566,"f_ind_h_s_r_c_1y":0.06960000000000001,"f_ind_h_s_r_c_hy":0.0615,"f_ins_h_s_r_c_1y":-0.0696000000000001,"f_ins_h_s_r_c_hy":-0.06150000000000011,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011470,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.0702353152505838,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.02111692844677138,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.037972416263657535,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.29407294832826747,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.1632607729897823,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.2178965717606043,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.21592109897851355,"f_cagr_p_r_fs_ssc":5779,"f_cagr_p_r_fs_ssrp":0.6992038767739702,"f_p_r_y5_ssc":1729,"f_p_r_y5_ssrp":0.2633101851851852},"fp":{"stockId":3000000011470,"type":"fp","f_p_r_fys":0.1290880503144658,"f_p_r_m1":0.1262547051442915,"f_p_r_m3":0.08210061029208693,"f_p_r_m6":0.1059034907597538,"f_p_r_y1":0.6321691037199773,"f_cagr_p_r_fs":0.037563021549452014,"f_p_r_d1":-0.009045021850333845,"f_p_r_y2":0.7921883449107756,"f_p_r_y3":0.4190764771754152,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_y5":0.36811354904264526},"ff":{"stockId":3000000011470,"type":"ff","f_m_f":1573310,"f_m_f_r":0.012,"f_c_f":262218,"f_c_f_r":0.002,"f_m_a_c_f":1835528,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011470,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":4.3086,"f_nv_cr":-0.013982653271391476},"f_as":{"stockId":3000000011470,"type":"f_as","f_tas":90706251.31199999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000580008,"stockCode":"580008","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-08-28T16:00:00.000Z","setUpScale":281575000,"market":"a","tickerId":580008,"custody":"中国建设银行股份有限公司","name":"东吴新产业精选股票型证券投资基金","shortName":"东吴新产业精选股票A","fundSecondLevel":"company","__csrcFundId":3118,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:55.696Z","masterFundFlag":1,"inceptionDate":"2011-09-27T16:00:00.000Z","fundCollectionId":4000050410000,"currency":"CNY","masterFundShortName":"东吴新产业精选股票","pinyin":"dwxcyjxgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000580008,"stockId":300308,"holdings":104500,"marketCap":63745000,"netValueRatio":0.087,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000580008,"stockId":1000000000009926,"holdings":557865,"marketCap":56937855,"netValueRatio":0.0777,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1997167138810193,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000580008,"stockId":1000000000000700,"holdings":105100,"marketCap":56862124,"netValueRatio":0.0776,"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":3000000580008,"stockId":2475,"holdings":819600,"marketCap":46479516,"netValueRatio":0.0634,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000580008,"stockId":300502,"holdings":98180,"marketCap":42303798,"netValueRatio":0.0577,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000580008,"stockId":600030,"holdings":1284100,"marketCap":36866511,"netValueRatio":0.0503,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000580008,"stockId":2273,"holdings":1323000,"marketCap":33233760,"netValueRatio":0.0454,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04992435703479592,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000580008,"stockId":300433,"holdings":991400,"marketCap":30009678,"netValueRatio":0.041,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09283600341538922,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000580008,"stockId":973,"holdings":1767100,"marketCap":25976370,"netValueRatio":0.0354,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.8797953964194383,"stock":{"stockCode":"000973","exchange":"sz","stockType":"company","tickerId":973,"name":"佛塑科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000580008,"stockId":1000000000001818,"holdings":927000,"marketCap":25738139,"netValueRatio":0.0351,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.016634676903391488,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48144,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69de593091021a04e5e58d6d","stockId":3000000011470,"source":"cn_info","declarationDate":"2021-01-31T16:00:00.000Z","appointmentDate":"2021-02-01T16:00:00.000Z","isEmployed":true,"managerId":7001218180080,"manager":{"_id":7001218180080,"name":"刘瑞","tickerId":1218180080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801595510","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000011470,"name":"东吴新产业精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"011470","tickerId":11470,"shortName":"东吴新产业精选股票C","exchange":"jj","followedNum":0,"inceptionDate":"2021-02-01T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011470,"type":"f_as","f_m_f":1573310,"f_m_f_r":0.012,"f_c_f":262218,"f_c_f_r":0.002,"f_m_a_c_f":1835528,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":90706251.31199999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":2,"managerYearStartProfit":0.1291,"managerCagr":0.0376,"managerTotalProfit":0.2114,"indexYearStartProfit":0.0119,"indexCagr":-0.0304,"indexTotalProfit":-0.1483}],"influencesList":[],"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.3086},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.3697},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.2676},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.2347},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.1064},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0887},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8665},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.858},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8443},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8879},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7745},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8483},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8475},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.81},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8773},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7744},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.6753},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7956},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7605},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8896},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7916},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8679},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8256},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8044},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8839},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8837},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7406},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8227},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.825},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7479},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8106},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9452},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9079},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9599},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9569},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8737},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7898},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8124},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7991},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8419},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8386},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7282},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7638},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8308},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.879},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8277},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9472},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9972},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0799},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0271},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0024},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0369},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0158},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0146},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.936},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0024},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9799},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9817},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9475},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9238},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9578},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9291},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9298},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0034},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9881},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.93},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.816},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.86},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8473},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8975},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8907},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8955},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.86},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8689},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8066},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7765},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8214},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7185},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7794},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8822},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8182},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8533},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8579},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8615},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8188},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7935},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7726},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8171},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8252},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7575},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7389},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7401},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.6555},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.5834},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.5464},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.6733},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.6758},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.6672},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7065},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7348},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8262},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8012},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.774},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8336},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8544},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9114},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8257},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8235},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9246},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9246},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9716},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0631},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0095},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0482},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9672},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8583},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8952},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9235},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.789},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7508},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9034},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.896},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8037},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9526},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0658},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.2637},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.2602},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.2102},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.1326},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.2346},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.2051},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.1527},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.1214},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9921},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9975},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.009},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9705},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9572},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.944},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9229},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8501},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8516},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9098},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9165},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7842},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.896},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8956},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":4.0098},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.962},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.9275},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8336},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8625},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.8039},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.7525},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.6925},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.6641},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.616},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.6147},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.5557},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.5464},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.5722},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.4919},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.4431},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.4117},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.4231},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.4208},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.4161},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.3741},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.3624},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.3975},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.428},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.4605},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.4103},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.3987},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.4088},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.3819},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.386},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.3905},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.391},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.3833},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.2972},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.2876},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.1684},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.1377},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.1338},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.133},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.1412},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0731},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.1109},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.112},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0292},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0785},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0725},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0486},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0053},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0044},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.977},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9424},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9446},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9478},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9625},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9219},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9215},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8784},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8834},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8762},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8787},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8484},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8584},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7921},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7447},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7488},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7976},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7362},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7335},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7563},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7705},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7961},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8136},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8024},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7647},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7799},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7756},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8288},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8097},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8369},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7495},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7727},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7336},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7573},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6944},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6747},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6705},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.704},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6767},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.691},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.634},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6341},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6036},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5914},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5994},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6398},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6635},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6263},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5454},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.463},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4405},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.482},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7739},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8948},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8873},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8703},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.873},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8604},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8495},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8381},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8835},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8612},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9409},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9715},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0002},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9412},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9465},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8745},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9221},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9106},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9252},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9519},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.965},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9205},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8809},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8623},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.894},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0263},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0773},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0372},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0499},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0796},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":3.0089},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9944},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9488},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9372},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9105},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8667},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9132},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8717},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8768},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8316},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7783},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6999},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7143},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7683},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7263},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7631},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.737},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6861},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6255},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6118},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.58},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6091},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5187},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5435},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5811},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.578},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.617},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5931},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.601},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6134},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6686},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7168},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7179},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.744},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6975},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7008},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6833},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7068},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7037},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6608},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6491},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6445},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6949},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7641},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.73},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7107},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7134},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.696},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6635},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6656},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.705},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.717},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6709},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6388},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6978},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6287},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6368},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6719},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7417},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7443},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7087},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6689},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7269},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.783},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8531},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8568},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8809},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8454},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8759},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8248},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8816},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8194},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7822},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7916},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.799},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8153},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8142},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8392},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8354},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8736},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.886},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8692},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8658},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7014},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7081},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7327},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8074},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.7783},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8197},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8125},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.9659},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.8052},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6376},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5545},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5075},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4921},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4056},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4131},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3934},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4178},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4041},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3487},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3571},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3552},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3391},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.325},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3528},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3639},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3996},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4021},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4516},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3983},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3921},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4144},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.449},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4561},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4667},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4644},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.434},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4352},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.422},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4151},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4137},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4381},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4221},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4169},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4011},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4013},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3984},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.393},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4642},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5042},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5075},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4479},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4748},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4737},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4515},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5117},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5364},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6083},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6149},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6318},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6461},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6829},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6289},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6306},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.6213},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5814},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5782},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5215},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5268},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5043},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5016},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.486},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5012},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4952},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4954},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4741},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5106},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.483},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.505},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5039},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5056},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5199},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5065},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.5054},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4618},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4319},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4158},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3893},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.427},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4544},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4359},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4495},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4291},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4029},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3473},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3532},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3698},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.398},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3766},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4639},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4755},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4841},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.518},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4904},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4826},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4695},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.482},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4859},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4895},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4894},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4596},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4699},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.485},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.44},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4456},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.4216},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3698},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3601},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.33},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3218},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3413},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3751},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.386},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011470,"lxr_nv_fc":2.3605}],"priceMetricsList":[{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"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}]}