window.pageData = {"fund":{"_id":3000000015233,"name":"银华富裕主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"015233","tickerId":15233,"shortName":"银华富裕主题混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050140000,"inceptionDate":"2023-05-25T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhfyzthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"焦巍","stockType":"fund_manager","stockCode":"8801364222","exchange":"fm","tickerId":1023110020}],"hotMetrics":{"fss":{"stockId":3000000015233,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":738,"f_h_s_a":6103,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015233,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.9256996890270991,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.9478678154651543,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.7224747754739993,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.8745433789954338,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.8749699735767476,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.8012107870115575,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9717176959003633},"fp":{"stockId":3000000015233,"type":"fp","f_p_r_d1":-0.008495115920385765,"f_cagr_p_r_fs":0.006355457114498808,"f_p_r_m1":-0.008385889528033652,"f_p_r_m3":-0.02011185937678206,"f_p_r_m6":-0.02026841961106396,"f_p_r_fys":-0.033243243243242016,"f_p_r_y1":0.04511699252514134,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y2":-0.0193507116584013},"ff":{"stockId":3000000015233,"type":"ff","f_m_f":75270095,"f_m_f_r":0.012,"f_c_f":12545016,"f_c_f_r":0.002,"f_m_a_c_f":87815111,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015233,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":4.2924,"f_nv_cr":-0.0026488219712812455},"f_as":{"stockId":3000000015233,"type":"f_as","f_tas":2805861.1360000004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000180012,"stockCode":"180012","stockType":"fund","areaCode":"cn","followedNum":785,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-10-11T16:00:00.000Z","setUpScale":5069270000,"market":"a","tickerId":180012,"custody":"中国建设银行股份有限公司","name":"银华富裕主题混合型证券投资基金","shortName":"银华富裕主题混合A","fundSecondLevel":"hybrid","__csrcFundId":206,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:52.545Z","masterFundFlag":1,"inceptionDate":"2006-11-15T16:00:00.000Z","memoNum":3,"fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华富裕主题混合","pinyin":"yhfyzthhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180012,"stockId":600926,"holdings":46000000,"marketCap":770500000,"netValueRatio":0.1004,"quarterlyChange":0.09620418848167533,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180012,"stockId":600919,"holdings":55999904,"marketCap":611518951,"netValueRatio":0.0797,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180012,"stockId":600938,"holdings":15019385,"marketCap":600775400,"netValueRatio":0.0783,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180012,"stockId":600036,"holdings":13559900,"marketCap":533175268,"netValueRatio":0.0695,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180012,"stockId":2142,"holdings":16000000,"marketCap":487200000,"netValueRatio":0.0635,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180012,"stockId":600901,"holdings":56000118,"marketCap":376320792,"netValueRatio":0.0491,"quarterlyChange":0.09803921568627527,"stock":{"stockCode":"600901","exchange":"sh","stockType":"company","tickerId":600901,"name":"江苏金租"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180012,"stockId":600941,"holdings":3944868,"marketCap":369989169,"netValueRatio":0.0482,"quarterlyChange":-0.07184562097971203,"stock":{"stockCode":"600941","tickerId":600941,"exchange":"sh","stockType":"company","name":"中国移动"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180012,"stockId":2966,"holdings":42268934,"marketCap":353368288,"netValueRatio":0.0461,"quarterlyChange":0.00844390832328168,"stock":{"stockCode":"002966","exchange":"sz","stockType":"company","tickerId":2966,"name":"苏州银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180012,"stockId":601009,"holdings":22424281,"marketCap":255412560,"netValueRatio":0.0333,"quarterlyChange":-0.003499562554679869,"stock":{"stockCode":"601009","exchange":"sh","stockType":"company","tickerId":601009,"name":"南京银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180012,"stockId":601857,"holdings":20000000,"marketCap":243800000,"netValueRatio":0.0318,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}}],"bondHoldings":[{"_id":"69e7d78d6201787ae12a5c78","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000180012,"stockCode":"019827","stockName":"26国债01","holdings":160000,"marketCap":16042244,"netValueRatio":0.0021,"lastUpdated":"2026-04-21T20:01:17.292Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48201,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e90d227d4d6e1c34421605","stockId":3000000015233,"source":"cn_info","declarationDate":"2023-05-24T16:00:00.000Z","appointmentDate":"2023-05-25T16:00:00.000Z","isEmployed":true,"managerId":7001023110020,"manager":{"_id":7001023110020,"name":"焦巍","tickerId":1023110020,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801364222","exchange":"fm","followedNum":19,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015233,"name":"银华富裕主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"015233","tickerId":15233,"shortName":"银华富裕主题混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-05-25T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000015233,"type":"f_as","f_m_f":75270095,"f_m_f_r":0.012,"f_c_f":12545016,"f_c_f_r":0.002,"f_m_a_c_f":87815111,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2805861.1360000004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":-0.0332,"managerCagr":0.0064,"managerTotalProfit":0.0186,"indexYearStartProfit":0.0367,"indexCagr":0.0787,"indexTotalProfit":0.2463}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2924},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3038},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2548},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2341},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.255},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2599},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.251},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2564},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2459},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2478},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2448},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2534},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2385},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2644},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2321},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.238},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2666},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2812},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.292},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2819},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2771},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2292},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3287},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3461},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3465},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3665},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4087},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4379},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4623},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4068},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.348},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3762},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.383},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3739},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3719},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4238},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3803},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3414},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3417},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3791},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.388},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3843},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.437},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4776},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4876},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4975},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4605},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4847},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4949},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4373},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4148},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.5462},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.6338},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.5319},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4731},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4448},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3452},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3805},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4062},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4221},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3932},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4123},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4689},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4692},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.5159},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4679},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4922},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4929},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.568},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.5837},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.5026},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.44},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4287},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4108},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4218},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4142},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3995},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4149},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3959},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4106},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4154},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3673},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3356},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3598},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.326},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3152},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3212},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3566},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4001},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.406},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3903},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.393},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4038},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3885},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3635},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3778},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3627},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.382},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3325},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3665},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4161},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4012},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3607},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3855},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4469},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.474},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4656},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4408},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4557},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4182},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4189},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3912},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3933},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3687},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3513},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3725},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3612},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3861},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4193},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4039},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4193},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3812},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3692},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3484},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3625},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3984},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3643},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3215},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2782},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.252},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2274},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1882},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2126},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1842},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1579},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.184},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1694},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1361},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1483},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1342},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2135},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2237},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2609},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2919},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3382},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3047},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3061},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2735},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2847},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2857},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3071},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3671},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3115},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3579},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3577},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.32},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3981},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4324},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.398},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3891},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3772},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3288},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3505},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3587},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3754},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.358},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3701},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3535},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3809},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3935},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3898},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3967},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3367},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3178},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3132},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.38},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3538},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3996},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3712},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.383},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4044},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3804},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.409},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4267},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4001},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4124},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4288},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4664},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4426},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4826},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4557},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.461},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4759},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4707},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4181},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4196},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4077},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3578},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.368},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4772},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4499},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.395},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3828},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3729},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3343},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3418},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3294},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3316},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3037},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.319},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3026},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2801},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2843},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2912},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2813},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2952},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.284},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2758},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2508},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2542},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2409},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2289},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2557},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2976},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2738},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2522},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2299},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2267},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2623},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2707},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2242},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1959},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1909},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1505},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1295},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.08},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0789},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1271},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1304},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1053},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1156},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0877},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1071},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0855},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1159},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0978},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1033},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0608},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0186},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0058},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.02},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0041},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0076},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.9309},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1183},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1296},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1198},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1277},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1144},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1174},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0956},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1242},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1156},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0879},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1076},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1479},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1325},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1192},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.116},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0556},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0482},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0675},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.05},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0847},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0926},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0946},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0574},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0612},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0709},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1093},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0728},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0444},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0901},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1033},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0968},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1187},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1283},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1202},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1245},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0955},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1069},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1052},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0823},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0792},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0724},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0746},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1565},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1206},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1056},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0697},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1087},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1296},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1488},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1616},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1299},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1333},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0832},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1344},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1794},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2102},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1626},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1501},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1411},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1746},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2702},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2754},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2401},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2359},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2495},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2248},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1662},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1231},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1435},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1584},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1368},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1188},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0889},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1522},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1201},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1235},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1017},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0843},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0463},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0686},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0422},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.9997},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.9907},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.9695},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.997},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.9503},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.9429},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.9605},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0403},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0374},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.031},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0306},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0483},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.079},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0964},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0552},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0898},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1297},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.187},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0925},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1512},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1024},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0732},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0449},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1036},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1591},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1656},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1965},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2213},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2597},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2481},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2149},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2466},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1967},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2443},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2316},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3425},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2802},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3152},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1996},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3999},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3378},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1361},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1339},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0593},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.027},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.922},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.8819},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.8646},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.8626},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.8216},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.8064},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.8031},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.8651},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.8586},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.9096},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.9288},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.9553},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":3.9941},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0335},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0432},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0546},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1204},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1459},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1293},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1347},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1306},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0981},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1167},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1249},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0999},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0913},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0671},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0554},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0443},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0423},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0485},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0475},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0108},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0383},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.0952},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1188},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1127},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1132},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.177},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1662},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.1697},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2266},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2082},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2435},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2985},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3159},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.256},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3332},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3285},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3039},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3105},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.302},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3636},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3472},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3091},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3392},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3357},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3666},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3741},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3291},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3295},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.2909},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3239},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.35},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3527},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3283},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3458},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3238},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.335},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3282},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.357},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3708},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3951},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.363},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3965},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3896},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3471},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.384},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3689},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3222},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3483},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3849},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3834},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3994},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3305},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3404},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.349},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4006},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4007},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4103},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4281},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4543},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4781},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.5057},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4778},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4559},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4351},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4475},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4607},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.4108},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3425},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3767},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3456},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015233,"lxr_nv_fc":4.3486}],"priceMetricsList":[{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"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}]}