window.pageData = {"fund":{"_id":3000000016256,"name":"中信保诚中小盘混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016256","tickerId":16256,"shortName":"中信保诚中小盘混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050490000,"inceptionDate":"2022-07-14T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxbczxphhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"managers":[{"name":"孙浩中","stockType":"fund_manager","stockCode":"db20074872","exchange":"fm","tickerId":190826195960}],"hotMetrics":{"fss":{"stockId":3000000016256,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.867,"f_ind_h_s_r":0.133,"f_h_a":238,"f_h_s_a":1747,"f_ind_h_s_r_c_hy":-0.1557,"f_ins_h_s_r_c_hy":0.15570000000000006,"f_ind_h_s_r_c_1y":-0.867,"f_ins_h_s_r_c_1y":0.867,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016256,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.07851423487544484,"f_p_r_m1_ssc":9213,"f_p_r_m1_ssrp":0.1149587494572297,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.08945862676056338,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.08538662427614398,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.08380357786048745,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.1205958549222798,"f_cagr_p_r_fs_ssc":9139,"f_cagr_p_r_fs_ssrp":0.3147297001532064,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.11626227614095898},"fp":{"stockId":3000000016256,"type":"fp","f_p_r_fys":0.32179716362769617,"f_p_r_m1":0.19982691475551695,"f_p_r_m3":0.24648235558552534,"f_p_r_m6":0.3541376700119647,"f_cagr_p_r_fs":0.1010729465658704,"f_p_r_d1":0.002613730355665922,"f_p_r_y1":0.9500668120120965,"f_p_r_y2":1.0165084906003439,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y3":0.7396869216049193},"ff":{"stockId":3000000016256,"type":"ff","f_m_f":1380510,"f_m_f_r":0.012,"f_c_f":230085,"f_c_f_r":0.002,"f_m_a_c_f":1610595,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016256,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":5.5456,"f_nv_cr":0.005639677214616334},"f_as":{"stockId":3000000016256,"type":"f_as","f_tas":32341649.527599998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000550009,"stockCode":"550009","stockType":"fund","areaCode":"cn","followedNum":44,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-01-07T16:00:00.000Z","setUpScale":603788000,"market":"a","tickerId":550009,"custody":"中国建设银行股份有限公司","name":"中信保诚中小盘混合型证券投资基金","shortName":"中信保诚中小盘混合(550009)","fundSecondLevel":"hybrid","__csrcFundId":2917,"fundStatus":"normal","lastUpdated":"2026-05-01T08:25:28.551Z","masterFundFlag":1,"inceptionDate":"2010-02-09T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","masterFundShortName":"中信保诚中小盘混合","memoNum":1,"pinyin":"zxbczxphhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000550009,"stockId":300308,"holdings":19700,"marketCap":11217377,"netValueRatio":0.0478,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000550009,"stockId":300502,"holdings":20200,"marketCap":8945368,"netValueRatio":0.0381,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000550009,"stockId":688008,"holdings":66107,"marketCap":8281884,"netValueRatio":0.0353,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000550009,"stockId":688213,"holdings":97036,"marketCap":8015173,"netValueRatio":0.0341,"quarterlyChange":-0.13134924808076587,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000550009,"stockId":688521,"holdings":37608,"marketCap":7608098,"netValueRatio":0.0324,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000550009,"stockId":301196,"holdings":74900,"marketCap":7460040,"netValueRatio":0.0318,"quarterlyChange":0.24556906252809552,"stock":{"stockCode":"301196","tickerId":301196,"exchange":"sz","stockType":"company","name":"唯科科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000550009,"stockId":300857,"holdings":34600,"marketCap":7242472,"netValueRatio":0.0308,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000550009,"stockId":603005,"holdings":269466,"marketCap":7103123,"netValueRatio":0.0303,"quarterlyChange":-0.04699927693420036,"stock":{"stockCode":"603005","exchange":"sh","stockType":"company","tickerId":603005,"name":"晶方科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000550009,"stockId":600699,"holdings":276500,"marketCap":6851670,"netValueRatio":0.0292,"quarterlyChange":-0.20982142857142805,"stock":{"stockCode":"600699","exchange":"sh","stockType":"company","tickerId":600699,"name":"均胜电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000550009,"stockId":603305,"holdings":393300,"marketCap":5753979,"netValueRatio":0.0245,"quarterlyChange":-0.09579728059332526,"stock":{"stockCode":"603305","exchange":"sh","stockType":"company","tickerId":603305,"name":"旭升集团"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48360,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fdf965a072a34f114371fb","stockId":3000000016256,"source":"cn_info","declarationDate":"2022-07-14T16:00:00.000Z","appointmentDate":"2022-07-14T16:00:00.000Z","isEmployed":true,"managerId":7190826195960,"manager":{"_id":7190826195960,"name":"孙浩中","tickerId":190826195960,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20074872","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016256,"name":"中信保诚中小盘混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"016256","tickerId":16256,"shortName":"中信保诚中小盘混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-07-14T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000016256,"type":"f_as","f_m_f":1380510,"f_m_f_r":0.012,"f_c_f":230085,"f_c_f_r":0.002,"f_m_a_c_f":1610595,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":32341649.527599998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":9,"managerYearStartProfit":0.3218,"managerCagr":0.1011,"managerTotalProfit":0.4437,"indexYearStartProfit":0.0523,"indexCagr":0.0366,"indexTotalProfit":0.1467}],"influencesList":[],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.5456},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.5145},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.3876},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.2429},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.1447},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.0911},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.1993},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.0889},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.0955},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.1512},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.0208},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.0447},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":5.0008},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.931},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.7934},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.7974},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6754},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6756},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6104},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.622},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3199},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2986},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2718},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3799},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2242},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3311},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3246},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3053},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3785},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2361},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1438},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3606},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3952},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5112},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.4405},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5712},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5534},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6229},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6414},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6523},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5425},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.571},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5171},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.4594},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.4765},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6556},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.7145},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6955},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6313},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6321},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6037},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.66},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5647},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5837},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5722},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.449},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.4384},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5488},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5469},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3799},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.4974},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5065},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6119},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6442},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6253},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.7602},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6706},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.6532},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5583},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.644},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5786},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5077},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.534},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5147},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.5969},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.4902},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.4385},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3831},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3496},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.294},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1955},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2152},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1404},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1177},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1342},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0415},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9573},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9449},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8958},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8576},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9129},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8275},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9074},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9599},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.934},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9803},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9878},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0085},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9562},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8979},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8973},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9649},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9975},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9145},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8781},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8594},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8529},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8233},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.7626},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8586},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9097},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9569},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9842},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9949},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0526},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0204},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0688},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0639},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0953},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1349},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0628},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0491},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1567},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1738},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1486},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2519},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1735},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1388},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1074},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0455},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0744},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1203},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0487},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.99},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1492},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2138},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1226},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2345},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2839},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3788},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3308},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3025},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2335},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3539},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.3361},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2629},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2767},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2126},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2405},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2842},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.2283},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1045},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0964},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.1109},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9991},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.029},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0992},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0266},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8599},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9261},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9639},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0394},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":4.0167},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9993},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9411},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9579},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.955},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.9101},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8056},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.8309},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.7962},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.7907},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.7164},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.6242},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.6726},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.6036},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.5665},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.5032},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.5246},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.5422},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.4993},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.4753},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.4285},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.4076},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.3953},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.4474},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.4004},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.3651},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.3352},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.2958},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.3323},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.3118},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.2697},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.2906},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.2406},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.2192},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1756},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1655},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1796},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1726},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1882},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0676},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0839},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0792},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0457},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0947},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1051},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.053},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0076},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0079},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9651},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9046},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9036},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9339},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9589},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8871},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9029},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8614},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8946},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8634},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8502},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8958},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.848},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8463},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7592},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6952},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7087},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7494},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.693},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6777},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7245},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7143},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.756},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7883},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7984},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7926},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8116},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7939},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8647},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8682},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8576},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7925},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8438},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7639},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.764},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6645},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6488},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6427},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6568},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6093},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6491},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5859},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6114},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.536},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5159},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5164},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5631},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5748},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5488},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.521},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4159},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3769},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4226},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7966},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9109},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8906},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8902},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8931},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9087},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9256},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9278},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9608},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9437},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.007},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0312},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1152},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0626},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0538},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9739},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0218},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0196},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0304},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0225},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.054},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9947},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9857},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9611},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9666},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1024},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1605},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1121},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1354},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1413},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0875},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0951},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0407},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0685},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0214},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0051},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0684},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0258},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.047},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0633},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9699},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8952},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9789},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0775},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0212},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0565},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0542},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0469},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9974},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9734},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9266},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9498},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8561},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8719},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9381},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9464},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9315},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.871},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8574},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9043},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9754},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0553},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0671},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1079},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0631},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0554},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0027},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0378},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0342},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0015},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0032},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0066},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0473},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1081},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0842},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0746},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0635},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0931},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0803},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0542},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0993},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1184},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0526},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9814},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0127},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9354},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9449},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9584},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0553},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0649},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0574},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9912},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0779},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1673},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.2483},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1883},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.2215},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1511},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1612},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1364},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.1445},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0556},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9977},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0632},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0451},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0477},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0704},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0919},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0423},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0625},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0867},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0561},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.039},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8687},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.8585},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9179},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9945},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9332},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0372},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.0526},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":3.2732},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.9753},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6968},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5671},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4984},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5042},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3975},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4039},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4133},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4188},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4213},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4139},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4147},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3815},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3601},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3695},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4181},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.406},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4229},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3918},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4457},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3876},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3506},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3418},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3731},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3726},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3774},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3918},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4003},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4307},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.433},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.415},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4158},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4454},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4223},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4297},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4179},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4265},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4145},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.3677},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4492},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5284},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5495},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4653},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4816},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4802},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4441},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4787},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5155},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6034},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5883},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5925},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5647},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.604},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5815},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6042},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6048},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5544},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5297},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4681},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4805},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4654},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.4804},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.499},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5486},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5229},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5232},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5063},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5664},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5278},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5723},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6404},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6491},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6843},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7152},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6819},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6481},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6245},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6126},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5925},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.5635},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6048},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6352},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6611},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6338},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.625},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6186},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6195},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6191},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6608},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.6539},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7024},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7495},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7313},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7641},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7383},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.725},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7121},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.726},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7283},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7446},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016256,"lxr_nv_fc":2.7786}],"priceMetricsList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"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}]}