window.pageData = {"fund":{"_id":3000000019089,"name":"华润元大信息传媒科技混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019089","tickerId":19089,"shortName":"华润元大信息传媒科技混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050770000,"inceptionDate":"2023-08-14T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hrydxxcmkjhhxzqtzjj","followedNum":4,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50770000","tickerId":50770000,"name":"华润元大基金管理有限公司"},"managers":[{"name":"李武群","stockType":"fund_manager","stockCode":"8801406876","exchange":"fm","tickerId":122317169420}],"hotMetrics":{"fss":{"stockId":3000000019089,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0027,"f_ind_h_s_r":0.9973000000000001,"f_h_a":2075,"f_h_s_a":3900,"f_ind_h_s_r_c_hy":0.014500000000000068,"f_ins_h_s_r_c_hy":-0.014499999999999999,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.014500000000000068,"f_ins_h_s_r_c_1y":-0.014499999999999999},"fpr":{"stockId":3000000019089,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.12023558173130348,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.08933811542223671,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.0529333921482135,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.11745234562264582,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.04786468330134357,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.02440626026047937,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.03780424650440187},"fp":{"stockId":3000000019089,"type":"fp","f_p_r_d1":-0.004857673267326668,"f_cagr_p_r_fs":0.4297528309292664,"f_p_r_m1":0.19905195650153318,"f_p_r_m3":0.19447788003925837,"f_p_r_fys":0.21853216208557602,"f_p_r_m6":0.23141978961837228,"f_p_r_y1":1.1218092105263135,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":1.4871982725379778},"ff":{"stockId":3000000019089,"type":"ff","f_m_f":1030427,"f_m_f_r":0.012,"f_c_f":171737,"f_c_f_r":0.002,"f_m_a_c_f":1202164,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019089,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":6.4503,"f_nv_cr":0.013067173438457091},"f_as":{"stockId":3000000019089,"type":"f_as","f_tas":42308016.581599995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000522,"stockCode":"000522","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-02-26T16:00:00.000Z","setUpScale":248728000,"market":"a","tickerId":522,"custody":"中国建设银行股份有限公司","name":"华润元大信息传媒科技混合型证券投资基金","shortName":"华润元大信息传媒科技混合(000522)","fundSecondLevel":"hybrid","__csrcFundId":3597,"fundStatus":"normal","lastUpdated":"2026-04-30T17:31:47.885Z","masterFundFlag":1,"inceptionDate":"2014-03-30T16:00:00.000Z","fundCollectionId":4000050770000,"currency":"CNY","masterFundShortName":"华润元大信息传媒科技混合","pinyin":"hrydxxcmkjhhxzqtzjj","memoNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000522,"stockId":300394,"holdings":79000,"marketCap":23826400,"netValueRatio":0.0953,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000522,"stockId":2463,"holdings":300000,"marketCap":22791000,"netValueRatio":0.0912,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000522,"stockId":300308,"holdings":35000,"marketCap":19929350,"netValueRatio":0.0797,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000522,"stockId":688012,"holdings":60000,"marketCap":18382800,"netValueRatio":0.0735,"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":"2026-04-21T16:00:00.000Z","fundId":3000000000522,"stockId":300502,"holdings":40000,"marketCap":17713600,"netValueRatio":0.0709,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000522,"stockId":2916,"holdings":80000,"marketCap":17560800,"netValueRatio":0.0703,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000522,"stockId":300476,"holdings":68000,"marketCap":17068000,"netValueRatio":0.0683,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000522,"stockId":688072,"holdings":39880,"marketCap":14755600,"netValueRatio":0.059,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000522,"stockId":603228,"holdings":250000,"marketCap":14095000,"netValueRatio":0.0564,"quarterlyChange":-0.228622246545355,"stock":{"stockCode":"603228","exchange":"sh","stockType":"company","tickerId":603228,"name":"景旺电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000522,"stockId":600183,"holdings":229953,"marketCap":12456554,"netValueRatio":0.0498,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48278,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4d04d7ff287f64bbcd4ea","stockId":3000000019089,"source":"cn_info","declarationDate":"2026-03-20T16:00:00.000Z","appointmentDate":"2026-03-19T16:00:00.000Z","isEmployed":true,"managerId":7122317169420,"manager":{"_id":7122317169420,"name":"李武群","tickerId":122317169420,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801406876","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000019089,"name":"华润元大信息传媒科技混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"019089","tickerId":19089,"shortName":"华润元大信息传媒科技混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-08-14T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000019089,"type":"f_as","f_m_f":1030427,"f_m_f_r":0.012,"f_c_f":171737,"f_c_f_r":0.002,"f_m_a_c_f":1202164,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":42308016.581599995,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":0.2185,"managerCagr":0.173,"managerTotalProfit":0.173,"indexYearStartProfit":0.0383,"indexCagr":0.0526,"indexTotalProfit":0.0526},{"_id":"69f4d04d7ff287f64bbcd4eb","stockId":3000000019089,"source":"cn_info","declarationDate":"2026-03-20T16:00:00.000Z","appointmentDate":"2023-08-14T16:00:00.000Z","departureDate":"2026-03-19T16:00:00.000Z","isEmployed":false,"managerId":7120825182730,"manager":{"_id":7120825182730,"name":"刘宏毅","tickerId":120825182730,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801593116","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000019089,"name":"华润元大信息传媒科技混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"019089","tickerId":19089,"shortName":"华润元大信息传媒科技混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-08-14T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000019089,"type":"f_as","f_m_f":1030427,"f_m_f_r":0.012,"f_c_f":171737,"f_c_f_r":0.002,"f_m_a_c_f":1202164,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":42308016.581599995,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":0.2185,"managerCagr":0.3651,"managerTotalProfit":1.2438,"indexYearStartProfit":0.0383,"indexCagr":0.0684,"indexTotalProfit":0.1873}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.4503},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.3671},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.346},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.4043},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.1888},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.3154},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.3881},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.194},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.2156},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.2179},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.0901},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.9823},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":6.1343},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.9104},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.8955},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.7137},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.6673},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2743},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2679},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.233},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4069},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2337},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3795},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3729},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3922},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4787},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3624},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2992},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4989},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4419},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.5536},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3542},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4998},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4217},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4194},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4851},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.5299},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3522},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.5085},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.5996},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.5431},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.5821},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.7783},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.7852},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.9415},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.7152},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.5336},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3459},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3698},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3163},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4012},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4289},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2186},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.1986},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2685},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3713},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2573},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4001},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2923},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4593},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4114},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.282},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3377},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.481},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3582},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2826},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4583},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.5131},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4207},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2729},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.1673},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3017},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3269},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3871},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.5223},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4136},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4313},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2935},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4115},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.446},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3731},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4291},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.524},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3803},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.373},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.0995},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.1293},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2818},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9585},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.0063},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.1598},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.1342},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2755},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2968},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.0897},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.8189},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.8058},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.791},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.8262},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.8364},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.7342},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.7272},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.7813},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.5556},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.3236},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.34},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.5956},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.5911},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.5981},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.5956},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.5614},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.7191},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.7326},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.7358},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.8756},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9612},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.0462},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9273},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9247},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9471},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9289},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.2381},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.4202},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.3077},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.1981},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.926},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.5972},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.7048},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.6918},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.4552},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.3063},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.4537},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.4748},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.3572},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.583},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.6652},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.8546},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.8253},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9158},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.8264},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.0115},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.0113},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.1364},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.1573},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.0167},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9895},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9385},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9522},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.8899},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9935},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":5.0142},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.5362},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.3185},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.3959},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.5984},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.2499},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.7117},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.6427},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.9181},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.7598},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.7043},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.2832},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.2092},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.2537},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":4.0219},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.8349},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.8975},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.8909},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.8577},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.7664},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.7385},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.9057},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.6517},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.5837},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.4984},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.5002},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.5189},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.5166},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.5314},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.5576},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.651},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.6087},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.6285},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.475},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.3094},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2902},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2623},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2729},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.3113},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2898},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.3028},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1467},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2247},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1205},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1351},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1403},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1618},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1973},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0915},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1081},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0859},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0313},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1102},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1023},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0613},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0185},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0426},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9971},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9754},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9431},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9726},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9809},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9083},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9222},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8929},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8882},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9156},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9161},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9854},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9816},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9863},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9202},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9165},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8708},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9317},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8562},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8642},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9048},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8776},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9204},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9408},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9639},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9451},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9491},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.929},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9971},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.988},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9985},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9826},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0565},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0577},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0826},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.04},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0323},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0282},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0169},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0287},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0623},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0708},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0579},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0546},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.097},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0704},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0574},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0707},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0701},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9288},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9153},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8208},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8397},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.003},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0297},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0407},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0228},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0252},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0741},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0606},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0755},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.106},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0796},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1113},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1473},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.181},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1679},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1685},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1248},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1762},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.216},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2163},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.232},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2529},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1902},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1894},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1393},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.152},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2696},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.3156},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.316},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.3347},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.3461},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2958},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2906},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1837},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2152},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1708},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0976},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1503},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0651},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0861},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0274},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0065},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9217},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.138},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2924},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2772},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.3323},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2122},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1676},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0944},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0615},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9959},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0729},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9852},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0219},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0933},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0803},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1017},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.984},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9735},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9895},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0436},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1439},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2058},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2525},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1413},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1319},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1166},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1637},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1586},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1295},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1451},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0875},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0973},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1415},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1139},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0569},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0663},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1082},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0804},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0299},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0508},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0789},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9976},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9544},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0089},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9416},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9243},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9973},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.079},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1049},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0762},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.029},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1168},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2241},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.324},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2659},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2867},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.253},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2639},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2371},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2892},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2105},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.157},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.199},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1735},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1869},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1939},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2405},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2125},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1788},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2562},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2339},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.2003},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9982},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.971},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0521},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1093},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0372},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.0931},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.1519},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":3.3385},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9675},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6761},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5615},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5058},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5141},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.3775},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.3842},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.385},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4083},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4504},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.3998},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.3978},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4074},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.3769},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.3655},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.422},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4187},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4614},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.452},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5274},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4414},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4732},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4762},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5096},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5475},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5806},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5959},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5715},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5824},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5867},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5508},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5583},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5923},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5616},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.556},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5184},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5295},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5406},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4952},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6259},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.7252},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.7199},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6656},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6947},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.668},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6321},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.7192},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.7438},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8033},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8055},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8428},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8464},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9501},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8811},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8933},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9319},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.9209},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.8384},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.71},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6886},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6964},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6919},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.7075},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.7354},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6778},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6781},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6354},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6727},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5977},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.6883},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.7372},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.7279},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.748},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.765},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.7167},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.651},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.535},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.486},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4748},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.442},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4962},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4855},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5189},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.512},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4275},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4287},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4184},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4245},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4609},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.437},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4982},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5206},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5388},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5446},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4939},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4804},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4542},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4613},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.485},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.4852},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.525},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5191},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5549},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019089,"lxr_nv_fc":2.5907}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}