window.pageData = {"fund":{"_id":3000000016564,"name":"华安安顺灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016564","tickerId":16564,"shortName":"华安安顺灵活配置混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050040000,"inceptionDate":"2022-11-02T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haaslhpzhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"高钥群","stockType":"fund_manager","stockCode":"db20530727","exchange":"fm","tickerId":72517175810}],"hotMetrics":{"fss":{"stockId":3000000016564,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ind_h_s_r":0.9998999999999999,"f_h_a":76,"f_h_s_a":42880,"f_ind_h_s_r_c_hy":0.9950999999999999,"f_ins_h_s_r_c_hy":-0.9951,"f_ind_h_s_r_c_1y":0.9722,"f_ins_h_s_r_c_1y":-0.9722000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016564,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.3484646194926569,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.20763723150357996,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.35920201688041214,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.36499829758256724,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.21312852514100564,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.3154692556634304,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.3163755458515284,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.2523809523809524},"fp":{"stockId":3000000016564,"type":"fp","f_p_r_fys":0.11814914645103336,"f_p_r_m1":0.11689477226834177,"f_p_r_m3":0.0468980021030494,"f_cagr_p_r_fs":0.09825834911485232,"f_p_r_m6":0.13110656668938891,"f_p_r_d1":-0.006161429451632783,"f_p_r_y1":0.6252040483186418,"f_p_r_y2":0.5673803526448349,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y3":0.47934621099554064},"ff":{"stockId":3000000016564,"type":"ff","f_m_f":4585556,"f_m_f_r":0.012,"f_c_f":764259,"f_c_f_r":0.002,"f_m_a_c_f":5349815,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016564,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":4.978,"f_nv_cr":-0.008761449621664696},"f_as":{"stockId":3000000016564,"type":"f_as","f_tas":1296703.428,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000519909,"stockCode":"519909","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-05-14T16:00:00.000Z","setUpScale":1081120000,"market":"a","tickerId":519909,"custody":"交通银行股份有限公司","name":"华安安顺灵活配置混合型证券投资基金","shortName":"华安安顺灵活配置混合(519909)","fundSecondLevel":"hybrid","__csrcFundId":2266,"fundStatus":"normal","lastUpdated":"2026-05-01T08:16:46.046Z","masterFundFlag":1,"inceptionDate":"2014-05-14T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安安顺灵活配置混合","pinyin":"haaslhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519909,"stockId":600487,"holdings":846740,"marketCap":44589328,"netValueRatio":0.046,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519909,"stockId":300347,"holdings":666200,"marketCap":35861546,"netValueRatio":0.037,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519909,"stockId":2294,"holdings":524900,"marketCap":32181619,"netValueRatio":0.0332,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519909,"stockId":300037,"holdings":561500,"marketCap":31623680,"netValueRatio":0.0326,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519909,"stockId":603259,"holdings":299600,"marketCap":29390760,"netValueRatio":0.0303,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519909,"stockId":600309,"holdings":350600,"marketCap":27855170,"netValueRatio":0.0287,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519909,"stockId":600216,"holdings":1731800,"marketCap":27830026,"netValueRatio":0.0287,"quarterlyChange":0.1594516594516604,"stock":{"stockCode":"600216","exchange":"sh","stockType":"company","tickerId":600216,"name":"浙江医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519909,"stockId":300274,"holdings":182380,"marketCap":27495608,"netValueRatio":0.0284,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519909,"stockId":300604,"holdings":206600,"marketCap":25008930,"netValueRatio":0.0258,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000519909,"stockId":300567,"holdings":195600,"marketCap":24586920,"netValueRatio":0.0254,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48475,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0732f3e12e98a9c4e6c628","stockId":3000000016564,"source":"cn_info","declarationDate":"2022-11-02T16:00:00.000Z","appointmentDate":"2022-11-02T16:00:00.000Z","isEmployed":true,"managerId":7072517175810,"manager":{"_id":7072517175810,"name":"高钥群","tickerId":72517175810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20530727","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016564,"name":"华安安顺灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"016564","tickerId":16564,"shortName":"华安安顺灵活配置混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-11-02T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000016564,"type":"f_as","f_m_f":4585556,"f_m_f_r":0.012,"f_c_f":764259,"f_c_f_r":0.002,"f_m_a_c_f":5349815,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1296703.428,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":6,"managerYearStartProfit":0.1181,"managerCagr":0.0983,"managerTotalProfit":0.3924,"indexYearStartProfit":0.0496,"indexCagr":0.0846,"indexTotalProfit":0.3322}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.978},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":5.022},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":5.184},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":5.058},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":5.062},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.877},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.928},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.87},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.719},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.702},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.666},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.664},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.63},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.628},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.667},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.565},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.562},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.555},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.529},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.457},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.495},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.431},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.418},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.401},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.376},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.226},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.213},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.229},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.298},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.198},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.273},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.253},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.222},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.287},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.212},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.146},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.318},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.352},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.429},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.392},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.515},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.556},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.623},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.661},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.665},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.589},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.648},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.675},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.632},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.711},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.863},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.872},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.855},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.846},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.794},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.755},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.849},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.775},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.755},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.755},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.64},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.641},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.724},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.694},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.564},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.766},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.779},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.833},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.772},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.735},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.761},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.757},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.783},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.711},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.753},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.724},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.679},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.61},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.617},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.668},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.647},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.613},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.669},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.62},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.579},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.452},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.458},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.444},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.477},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.44},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.421},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.364},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.341},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.25},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.238},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.301},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.196},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.259},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.31},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.289},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.339},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.327},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.304},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.249},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.187},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.155},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.197},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.239},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.223},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.194},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.201},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.158},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.102},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.111},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.264},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.287},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.295},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.354},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.401},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.511},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.434},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.478},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.505},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.54},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.545},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.443},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.391},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.471},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.442},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.572},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.645},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.484},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.527},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.384},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.243},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.24},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.272},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.181},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.151},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.311},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.313},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.242},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.379},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.383},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.53},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.458},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.39},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.285},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.371},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.345},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.271},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.264},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.203},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.215},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.232},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.168},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.133},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.095},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.102},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.962},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.907},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.955},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.958},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.807},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.983},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.986},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.125},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.084},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.051},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.922},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.969},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":4.019},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.91},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.807},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.849},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.846},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.858},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.823},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.748},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.786},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.642},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.599},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.579},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.62},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.622},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.608},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.565},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.548},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.588},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.615},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.627},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.562},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.525},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.517},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.476},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.478},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.49},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.474},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.47},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.398},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.408},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.357},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.349},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.336},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.342},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.339},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.275},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.294},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.299},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.266},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.328},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.307},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.245},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.254},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.273},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.233},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.186},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.144},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.153},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.173},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.152},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.174},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.154},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.193},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.185},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.169},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.177},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.143},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.169},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.13},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.112},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.049},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.065},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.023},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.03},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.04},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.034},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.07},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.091},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.084},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.062},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.062},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.063},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.098},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.097},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.105},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.041},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.084},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.086},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.077},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.054},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.046},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.052},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.08},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.093},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.094},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.123},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.122},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.07},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.103},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.105},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.106},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.124},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.055},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.983},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.927},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.857},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.839},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.059},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.109},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.103},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.071},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.098},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.12},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.089},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.102},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.121},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.124},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.193},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.201},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.226},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.213},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.214},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.179},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.219},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.24},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.226},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.246},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.228},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.154},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.131},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.126},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.124},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.223},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.239},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.231},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.238},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.236},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.191},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.181},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.118},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.163},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.151},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.102},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.153},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.131},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.1355},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.1354},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.103},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.061},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.099},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.142},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.112},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.13},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.132},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.115},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.086},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.051},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.058},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.075},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.998},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.001},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.043},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.015},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.998},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.951},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.973},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.028},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.121},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.202},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.204},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.216},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.191},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.209},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.155},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.191},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.174},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.159},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.145},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.159},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.202},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.256},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.232},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.216},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.199},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.203},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.165},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.163},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.211},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.216},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.2},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.172},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.206},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.129},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.157},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.156},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.251},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.263},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.234},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.191},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.255},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.337},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.413},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.395},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.424},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.355},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.365},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.323},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.323},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.246},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.208},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.274},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.278},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.3},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.329},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.33},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.295},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.33},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.35},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.366},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.332},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.201},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.208},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.231},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.299},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.235},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.357},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.359},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.591},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.374},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.097},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.984},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.926},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.912},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.845},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.862},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.886},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.877},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.866},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.871},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.89},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.858},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.854},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.864},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.888},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.888},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.898},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.881},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.932},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.881},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.865},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.867},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.887},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.9},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.901},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.904},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.898},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.933},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.929},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.923},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.921},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.951},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.932},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.929},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.935},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.953},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.961},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":2.937},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.019},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.049},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.06},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.004},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.027},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.03},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.017},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.036},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.051},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.118},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.109},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.107},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.092},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.139},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.098},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.097},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.115},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.087},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.092},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.031},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.038},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.035},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.037},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.063},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.094},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.053},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.053},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.01},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.041},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.012},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.048},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.094},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.088},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.098},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.119},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.094},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.076},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.071},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.061},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.056},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.078},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.101},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.09},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.12},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.101},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.074},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.088},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.092},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.095},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.124},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.08},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.105},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.124},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.155},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016564,"lxr_nv_fc":3.168}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"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}]}