window.pageData = {"fund":{"_id":3000000019206,"name":"大成产业升级股票型证券投资基金（LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","lofFundFlag":1,"stockCode":"019206","tickerId":19206,"shortName":"大成产业升级股票（LOF）C","currency":"CNY","fundCollectionId":4000050090000,"inceptionDate":"2023-08-31T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"dccysjgpxzqtzjj(lof)","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"王晶晶","stockType":"fund_manager","stockCode":"db20832060","exchange":"fm","tickerId":231010211410}],"hotMetrics":{"fss":{"stockId":3000000019206,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8012999999999999,"f_ind_h_s_r":0.19870000000000002,"f_h_a":859,"f_h_s_a":1217788,"f_ind_h_s_r_c_hy":0.16510000000000002,"f_ins_h_s_r_c_hy":-0.16510000000000014,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.1496,"f_ins_h_s_r_c_1y":-0.14960000000000018},"fpr":{"stockId":3000000019206,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.31212938005390833,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.5454230835784738,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.2113849973399539,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.28136810279667424,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.42695897547210765,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.4361865709892363,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.6341324200913242},"fp":{"stockId":3000000019206,"type":"fp","f_p_r_d1":-0.0035872252986451914,"f_cagr_p_r_fs":0.10540331589734708,"f_p_r_m1":0.059664873003038466,"f_p_r_m3":0.062122736418510405,"f_p_r_fys":0.11300808246456517,"f_p_r_m6":0.12177916826539881,"f_p_r_y1":0.4103306245129683,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.3603078024337871},"ff":{"stockId":3000000019206,"type":"ff","f_m_f":4730241,"f_m_f_r":0.012,"f_c_f":788373,"f_c_f_r":0.002,"f_m_a_c_f":5518614,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019206,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":3.8007,"f_nv_cr":-0.0011038397855396287},"f_as":{"stockId":3000000019206,"type":"f_as","f_tas":12448496.5962,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000160919,"stockCode":"160919","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2014-12-25T16:00:00.000Z","setUpScale":null,"market":"a","tickerId":160919,"custody":"中国农业银行股份有限公司","name":"大成产业升级股票型证券投资基金（LOF)","shortName":"大成产业升级股票（LOF)(160919)","fundSecondLevel":"company","__csrcFundId":3745,"fundStatus":"normal","lastUpdated":"2026-05-01T06:36:30.121Z","masterFundFlag":1,"inceptionDate":"2014-12-25T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成产业升级股票（LOF)","pinyin":"dccysjgpxzqtzjj(lof)","lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160919,"stockId":300750,"holdings":84760,"marketCap":34048092,"netValueRatio":0.0982,"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":"2026-04-21T16:00:00.000Z","fundId":3000000160919,"stockId":2595,"holdings":326700,"marketCap":25868106,"netValueRatio":0.0746,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160919,"stockId":333,"holdings":278123,"marketCap":21234691,"netValueRatio":0.0612,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160919,"stockId":600732,"holdings":1497177,"marketCap":20975449,"netValueRatio":0.0605,"quarterlyChange":0.045522388059701546,"stock":{"stockCode":"600732","exchange":"sh","stockType":"company","tickerId":600732,"name":"爱旭股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160919,"stockId":600176,"holdings":739771,"marketCap":17983833,"netValueRatio":0.0519,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160919,"stockId":600352,"holdings":1130700,"marketCap":14710407,"netValueRatio":0.0424,"quarterlyChange":0.22045028142589018,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160919,"stockId":300274,"holdings":88200,"marketCap":13297032,"netValueRatio":0.0383,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160919,"stockId":2262,"holdings":472790,"marketCap":10590496,"netValueRatio":0.0305,"quarterlyChange":-0.07169498549523445,"stock":{"stockCode":"002262","exchange":"sz","stockType":"company","tickerId":2262,"name":"恩华药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160919,"stockId":603556,"holdings":266654,"marketCap":8746251,"netValueRatio":0.0252,"quarterlyChange":-0.09890109890109922,"stock":{"stockCode":"603556","exchange":"sh","stockType":"company","tickerId":603556,"name":"海兴电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160919,"stockId":300677,"holdings":142700,"marketCap":8373636,"netValueRatio":0.0241,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}}],"bondHoldings":[{"_id":"69723bac1987889646e7307f","date":"2025-12-30T16:00:00.000Z","fundId":3000000160919,"stockCode":"128134","stockName":"鸿路转债","holdings":27244,"marketCap":3173605,"netValueRatio":0.0091,"lastUpdated":"2026-01-22T15:01:00.423Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48280,"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":"69f4d0527ff287f64bbcd5a9","stockId":3000000019206,"source":"cn_info","declarationDate":"2023-08-29T16:00:00.000Z","appointmentDate":"2023-08-31T16:00:00.000Z","isEmployed":true,"managerId":7231010211410,"manager":{"_id":7231010211410,"name":"王晶晶","tickerId":231010211410,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20832060","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000019206,"name":"大成产业升级股票型证券投资基金（LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"019206","tickerId":19206,"shortName":"大成产业升级股票（LOF）C","currency":"CNY","inceptionDate":"2023-08-31T16:00:00.000Z","exchange":"jj","followedNum":2},"fundHotMetrics":{"stockId":3000000019206,"type":"f_as","f_m_f":4730241,"f_m_f_r":0.012,"f_c_f":788373,"f_c_f_r":0.002,"f_m_a_c_f":5518614,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":12448496.5962,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.113,"managerCagr":0.1054,"managerTotalProfit":0.3056,"indexYearStartProfit":0.0383,"indexCagr":0.0933,"indexTotalProfit":0.2679}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.8007},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.8049},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7287},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7581},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7719},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7705},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7751},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7412},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7356},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7705},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7687},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6808},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7066},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6912},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6687},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.592},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5917},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5043},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5053},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5448},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5748},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5383},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5867},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6176},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5788},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6082},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5622},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.519},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6006},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.611},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.684},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6801},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7204},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7801},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.8014},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.8125},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.777},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7259},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7611},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7481},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7019},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7125},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7827},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7507},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7531},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7491},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7303},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6812},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7708},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.7223},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6772},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6403},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5653},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5556},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6159},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5575},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.486},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5784},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.634},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6491},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6041},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6105},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.6164},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5727},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5798},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5306},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5505},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.5098},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4944},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4891},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4691},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4777},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4897},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4551},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4906},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4807},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4502},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4148},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4308},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4229},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4584},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4276},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4194},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4149},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4048},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3872},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.364},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4069},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3633},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4111},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4394},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3729},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3817},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3677},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3712},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3712},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3198},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.307},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3009},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3187},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2858},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2567},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2504},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2386},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.221},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2247},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.31},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3385},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3297},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3736},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3977},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4278},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.376},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4123},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4104},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4285},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4315},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3773},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3255},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3752},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3592},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3881},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.4205},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3246},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3139},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.263},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2377},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2217},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2463},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2121},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2033},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3001},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3036},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2346},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2711},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3127},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3659},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3205},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.3072},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2427},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2679},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2419},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.1639},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.168},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.1849},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.174},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2207},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.1902},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.1905},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.1626},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.1822},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.139},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.1625},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.1773},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.1409},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.04},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0654},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0568},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0793},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0689},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0388},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0131},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0779},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0763},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0364},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9929},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9933},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9602},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9683},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9412},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.899},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9089},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9012},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8929},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8711},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.854},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8582},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.842},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8267},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8163},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8079},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8678},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8843},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8858},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.892},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9027},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8844},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8967},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8696},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8504},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8383},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8331},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8298},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8425},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8358},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8312},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8194},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.819},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7951},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8027},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8027},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7852},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7788},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7809},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7671},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7695},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7815},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7626},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7353},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7506},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.75},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7694},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7698},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7682},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7645},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7864},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7968},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7696},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.785},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.783},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7864},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7804},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7717},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7854},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7963},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7829},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7826},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7833},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8092},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.82},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8268},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8166},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7961},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7953},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7841},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8071},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8007},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7908},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7617},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.753},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7406},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7199},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6949},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7084},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7033},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7114},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7164},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7231},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7225},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7433},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7231},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7242},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7223},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7526},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.745},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7355},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7239},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6787},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6752},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6359},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8431},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8949},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8673},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8738},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8746},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8804},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8821},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8735},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8733},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8643},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8883},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9072},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.888},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8544},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8583},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8125},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8397},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8572},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.861},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8713},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8759},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8635},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8588},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8415},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.839},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8759},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8689},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8572},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9002},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9286},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.882},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9073},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8911},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9087},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9181},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8866},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9065},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8992},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9098},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9228},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8983},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8891},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9499},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9458},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9191},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9326},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.954},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9498},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9306},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9118},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9088},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9211},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8658},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8872},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.924},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9176},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8898},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8889},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8997},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9302},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9816},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9954},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9663},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9702},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9741},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9722},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.927},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.918},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9479},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9358},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.919},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9124},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9259},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9698},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.951},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9413},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9311},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9412},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9171},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9252},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9164},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9136},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8969},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8723},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9059},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8768},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8945},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8866},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9564},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9592},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9574},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9217},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9403},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9868},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0403},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0055},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0096},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.993},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0113},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9786},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9795},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.934},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9027},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9078},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9346},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9659},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.99},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.995},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9722},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0012},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0081},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9872},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0113},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9129},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.941},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9563},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0407},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.9938},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0818},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0433},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.2636},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":3.0615},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8285},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7513},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.695},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6732},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6292},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6255},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.622},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6231},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5856},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6049},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6162},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5881},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5909},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.618},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6405},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6484},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6491},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.629},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6384},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6125},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5976},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5961},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6062},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5968},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5753},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5611},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.573},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5734},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5547},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5552},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5468},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5736},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5585},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5541},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5748},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5773},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.57},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5636},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5879},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.614},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6432},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.588},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6082},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6279},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5959},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.5981},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6249},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6772},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6836},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6762},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6431},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6522},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6531},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6637},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6623},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6454},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6641},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6387},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6564},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6598},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.662},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6818},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7181},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7182},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7185},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.6971},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7276},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7214},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7356},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.753},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7584},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7841},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.81},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7858},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7749},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7757},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7745},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7743},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7789},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8049},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8041},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8466},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8045},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7885},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8121},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8201},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.813},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8278},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.789},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.7935},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8216},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8154},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8369},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8342},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8354},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8491},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8721},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8755},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8583},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8505},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8118},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.837},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019206,"lxr_nv_fc":2.8433}],"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}]}