window.pageData = {"fund":{"_id":3000000017758,"name":"银河智慧主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017758","tickerId":17758,"shortName":"银河智慧混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050160000,"inceptionDate":"2023-02-08T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhzhztlhpzhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50160000","tickerId":50160000,"name":"银河基金管理有限公司"},"managers":[{"name":"袁曦","stockType":"fund_manager","stockCode":"db20411286","exchange":"fm","tickerId":2524156720}],"hotMetrics":{"fss":{"stockId":3000000017758,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":60,"f_h_s_a":1601,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.04359999999999997,"f_ins_h_s_r_c_1y":-0.0436,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017758,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.15068950177935944,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.17639401171620742,"f_p_r_m3_ssc":9121,"f_p_r_m3_ssrp":0.1411184210526316,"f_p_r_m6_ssc":8814,"f_p_r_m6_ssrp":0.19085441960739816,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.2669466106778644,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.25087333419588564,"f_cagr_p_r_fs_ssc":9155,"f_cagr_p_r_fs_ssrp":0.6563251037797684,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.3809867282169648},"fp":{"stockId":3000000017758,"type":"fp","f_cagr_p_r_fs":0.033781068850653684,"f_p_r_m1":0.14610677188179366,"f_p_r_d1":-0.0037425149700598404,"f_p_r_m3":0.19298466180538099,"f_p_r_m6":0.27574616832481946,"f_p_r_fys":0.269771176234445,"f_p_r_y1":0.5424252275682706,"f_p_r_y2":0.6926507313592578,"last_data_date":"2026-05-13T16:00:00.000Z","f_p_r_y3":0.34921086307408244},"ff":{"stockId":3000000017758,"type":"ff","f_m_f":455715,"f_m_f_r":0.012,"f_c_f":75952,"f_c_f_r":0.002,"f_m_a_c_f":531667,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017758,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":2.8467,"f_nv_cr":-0.029125882473312825},"f_as":{"stockId":3000000017758,"type":"f_as","f_tas":144099.8632,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005211,"stockCode":"005211","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-10-29T16:00:00.000Z","setUpScale":457113000,"market":"a","tickerId":5211,"custody":"中国建设银行股份有限公司","name":"银河智慧主题灵活配置混合型证券投资基金","shortName":"银河智慧混合(005211)","fundSecondLevel":"hybrid","__csrcFundId":4882,"fundStatus":"normal","lastUpdated":"2026-04-30T19:29:24.524Z","masterFundFlag":1,"inceptionDate":"2017-11-30T16:00:00.000Z","fundCollectionId":4000050160000,"currency":"CNY","masterFundShortName":"银河智慧混合","pinyin":"yhzhztlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005211,"stockId":300750,"holdings":14800,"marketCap":5945160,"netValueRatio":0.0981,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005211,"stockId":688498,"holdings":5277,"marketCap":5305706,"netValueRatio":0.0876,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005211,"stockId":605117,"holdings":30100,"marketCap":3956946,"netValueRatio":0.0653,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005211,"stockId":688041,"holdings":16996,"marketCap":3573578,"netValueRatio":0.059,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005211,"stockId":688256,"holdings":3589,"marketCap":3527987,"netValueRatio":0.0582,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005211,"stockId":688981,"holdings":36821,"marketCap":3463015,"netValueRatio":0.0572,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005211,"stockId":2371,"holdings":6800,"marketCap":3039600,"netValueRatio":0.0502,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005211,"stockId":600418,"holdings":57500,"marketCap":2656500,"netValueRatio":0.0438,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005211,"stockId":688012,"holdings":7907,"marketCap":2422546,"netValueRatio":0.04,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005211,"stockId":300347,"holdings":43500,"marketCap":2341605,"netValueRatio":0.0386,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48443,"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":243,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a05e0f0a02516617ece371b","stockId":3000000017758,"source":"cn_info","declarationDate":"2023-02-06T16:00:00.000Z","appointmentDate":"2023-02-08T16:00:00.000Z","isEmployed":true,"managerId":7002524156720,"manager":{"_id":7002524156720,"name":"袁曦","tickerId":2524156720,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20411286","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017758,"name":"银河智慧主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017758","tickerId":17758,"shortName":"银河智慧混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-02-08T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017758,"type":"f_as","f_m_f":455715,"f_m_f_r":0.012,"f_c_f":75952,"f_c_f_r":0.002,"f_m_a_c_f":531667,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":144099.8632,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":3,"managerYearStartProfit":0.2698,"managerCagr":0.0338,"managerTotalProfit":0.1145,"indexYearStartProfit":0.0615,"indexCagr":0.0547,"indexTotalProfit":0.1897}],"influencesList":[],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.8467},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.9321},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.9162},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.8876},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.7895},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.869},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.838},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.7453},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.6464},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.5849},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.6023},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.5728},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.5477},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.5797},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.5231},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.55},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.553},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.5179},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.472},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4838},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4569},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.426},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3464},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3489},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2587},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2395},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.247},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3072},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2504},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3031},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3224},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3166},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3425},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2943},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2669},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3667},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.314},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.322},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2858},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3452},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3326},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3549},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3706},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3648},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3002},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.324},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3309},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3165},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3281},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3948},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.401},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4035},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3876},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3772},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3862},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4104},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3656},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3874},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3786},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3186},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3242},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.367},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3804},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3537},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4315},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4165},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4616},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4657},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4244},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.459},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4649},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4483},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3938},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4382},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4345},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4169},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3954},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3651},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4223},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4175},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3914},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3769},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3407},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3189},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2419},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2782},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2683},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2526},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2721},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2616},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2439},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2292},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1741},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.168},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.201},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1464},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1927},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2464},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.226},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2655},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2642},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2632},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2096},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2028},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1714},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1891},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2221},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1915},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1797},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1893},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1477},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1184},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1043},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1855},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2068},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2105},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2106},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2314},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2974},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2496},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2607},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2996},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3293},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3671},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.282},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2862},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3155},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3128},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3605},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.422},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4075},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4321},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4056},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3182},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3362},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3326},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2459},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2133},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2978},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3047},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2651},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3695},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3655},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4998},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4596},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.4069},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3643},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.427},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3986},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.341},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3624},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3143},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3356},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.3351},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2909},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2744},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2489},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2504},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1367},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1196},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.163},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1646},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.067},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1716},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1654},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.2135},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1787},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1954},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1087},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1233},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1441},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0953},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9839},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9845},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9472},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9749},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9437},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9099},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8921},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8595},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8289},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8063},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8311},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8373},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8322},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8222},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.814},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8117},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8432},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8708},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8517},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8504},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8387},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8219},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8195},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8154},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8127},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8102},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7983},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7921},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7874},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7947},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.791},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.791},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7998},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7649},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7779},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7768},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7577},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7721},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7864},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.754},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7627},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7851},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7563},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7098},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6984},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7091},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7213},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7141},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7303},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7361},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.759},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7609},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7471},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7681},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7653},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7778},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7542},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7389},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7431},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7621},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7395},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7561},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.786},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8143},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.815},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8296},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8258},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8182},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8223},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8168},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8456},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8405},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8467},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8158},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8378},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8383},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8393},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8097},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7998},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7989},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8034},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8016},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8147},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7874},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7962},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7667},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7705},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7748},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7817},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7947},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.783},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7434},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7051},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6749},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6868},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8535},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8878},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8882},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8937},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9216},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9383},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9236},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9082},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9369},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9164},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9699},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9806},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9789},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9727},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9853},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.935},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9714},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9768},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9965},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.004},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0256},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9755},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9802},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.993},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0014},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0703},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.079},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0445},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0488},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0593},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9998},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0024},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9661},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9931},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9835},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9622},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9967},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9723},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.995},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9965},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9569},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8988},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8818},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9114},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8959},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.911},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9437},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9346},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9052},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8927},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9223},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9341},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8767},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.882},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8992},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.897},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8997},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8571},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8431},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8704},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9284},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9651},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9503},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9667},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9688},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9598},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9223},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.937},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9287},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9134},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9039},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.893},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9095},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9542},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9285},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9427},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9405},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.957},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9374},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.938},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9743},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9761},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9508},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9161},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9384},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8886},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9064},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9193},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9911},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9923},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9928},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9375},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9755},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0392},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0841},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0583},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0693},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0105},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0282},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.012},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0233},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9636},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9206},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9715},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9683},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9713},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9911},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.016},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9699},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0079},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9942},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9973},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9822},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8469},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.8528},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9074},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9518},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9047},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9845},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.0013},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":2.1747},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.9488},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7447},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6288},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5851},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5767},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.528},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5556},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5619},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5673},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5661},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5758},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5823},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5584},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5425},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5484},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5732},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.567},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5769},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5542},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5978},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5514},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5265},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5293},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5467},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5427},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5497},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5661},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5678},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5849},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5814},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5795},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5766},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6002},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5893},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6012},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5986},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6112},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6145},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5854},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6236},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6601},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6742},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6345},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6442},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.662},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6645},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6674},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6837},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7332},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7213},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6998},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6734},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6874},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6493},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6465},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6232},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5834},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5884},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5586},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5734},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5624},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5772},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.5773},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6068},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6084},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6086},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6124},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6301},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6205},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6559},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.68},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6848},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6911},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.7049},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.687},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.66},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6716},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6534},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.665},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6493},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6755},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6916},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6918},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6712},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6571},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6633},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.653},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6394},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6502},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6351},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6656},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6886},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6665},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6781},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6697},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017758,"lxr_nv_fc":1.6688}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}]}