window.pageData = {"fund":{"_id":3000000019225,"name":"大成行业轮动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019225","tickerId":19225,"shortName":"大成行业轮动混合C","currency":"CNY","fundCollectionId":4000050090000,"inceptionDate":"2023-10-11T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dchyldhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"王磊","stockType":"fund_manager","stockCode":"8801377767","exchange":"fm","tickerId":2312130080}],"hotMetrics":{"fss":{"stockId":3000000019225,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1426,"f_ind_h_s_r":0.8573999999999999,"f_h_a":15,"f_h_s_a":13249,"f_ind_h_s_r_c_hy":0.009099999999999997,"f_ins_h_s_r_c_hy":-0.009099999999999997,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.009099999999999997,"f_ins_h_s_r_c_1y":-0.009099999999999997},"fpr":{"stockId":3000000019225,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.4190465607289699,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.3101569311246731,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.8113103142983621,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.45170130166704725,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.29015979814970566,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.16813090270151548,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.3173264114211551},"fp":{"stockId":3000000019225,"type":"fp","f_p_r_d1":-0.00191424196018386,"f_cagr_p_r_fs":0.14306567909527534,"f_p_r_m1":0.09460297766749437,"f_p_r_fys":0.06359252561784223,"f_p_r_m3":-0.05641711229946511,"f_p_r_m6":0.06071535918244719,"f_p_r_y1":0.4698042482299061,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.5642730496453929},"ff":{"stockId":3000000019225,"type":"ff","f_m_f":537321,"f_m_f_r":0.012,"f_c_f":89553,"f_c_f_r":0.002,"f_m_a_c_f":626874,"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":3000000019225,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":3.529,"f_nv_cr":-0.007034327518289252},"f_as":{"stockId":3000000019225,"type":"f_as","f_tas":142221.236,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000090009,"stockCode":"090009","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-08-04T16:00:00.000Z","setUpScale":3085780000,"market":"a","tickerId":90009,"custody":"中国农业银行股份有限公司","name":"大成行业轮动混合型证券投资基金","shortName":"大成行业轮动混合A","fundSecondLevel":"hybrid","__csrcFundId":2859,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:50.516Z","masterFundFlag":1,"inceptionDate":"2009-09-07T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成行业轮动混合","pinyin":"dchyldhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090009,"stockId":2475,"holdings":158500,"marketCap":7807710,"netValueRatio":0.0762,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090009,"stockId":426,"holdings":187100,"marketCap":7525162,"netValueRatio":0.0734,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090009,"stockId":600547,"holdings":176300,"marketCap":7096075,"netValueRatio":0.0692,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090009,"stockId":603920,"holdings":120600,"marketCap":5986584,"netValueRatio":0.0584,"quarterlyChange":0.02540797355918256,"stock":{"stockCode":"603920","exchange":"sh","stockType":"company","tickerId":603920,"name":"世运电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090009,"stockId":300919,"holdings":110200,"marketCap":5443880,"netValueRatio":0.0531,"quarterlyChange":0.0662637599827316,"stock":{"stockCode":"300919","tickerId":300919,"exchange":"sz","stockType":"company","name":"中伟新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090009,"stockId":603619,"holdings":129400,"marketCap":4447478,"netValueRatio":0.0434,"quarterlyChange":0.4911062906724517,"stock":{"stockCode":"603619","exchange":"sh","stockType":"company","tickerId":603619,"name":"中曼石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090009,"stockId":601138,"holdings":81800,"marketCap":4209428,"netValueRatio":0.0411,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090009,"stockId":600489,"holdings":141100,"marketCap":3768781,"netValueRatio":0.0368,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090009,"stockId":39,"holdings":330100,"marketCap":3574983,"netValueRatio":0.0349,"quarterlyChange":0.07333994053518333,"stock":{"stockCode":"000039","exchange":"sz","stockType":"company","tickerId":39,"name":"中集集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000090009,"stockId":300750,"holdings":8400,"marketCap":3374280,"netValueRatio":0.0329,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48240,"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":"69eb8850268fdedf35269902","stockId":3000000019225,"source":"cn_info","declarationDate":"2023-10-09T16:00:00.000Z","appointmentDate":"2023-10-11T16:00:00.000Z","isEmployed":true,"managerId":7002312130080,"manager":{"_id":7002312130080,"name":"王磊","tickerId":2312130080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801377767","exchange":"fm","followedNum":-1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000019225,"name":"大成行业轮动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"019225","tickerId":19225,"shortName":"大成行业轮动混合C","currency":"CNY","inceptionDate":"2023-10-11T16:00:00.000Z","exchange":"jj"},"fundHotMetrics":{"stockId":3000000019225,"type":"f_as","f_m_f":537321,"f_m_f_r":0.012,"f_c_f":89553,"f_c_f_r":0.002,"f_m_a_c_f":626874,"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":142221.236,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":6,"managerYearStartProfit":0.0636,"managerCagr":0.1431,"managerTotalProfit":0.4032,"indexYearStartProfit":0.0301,"indexCagr":0.1051,"indexTotalProfit":0.2882}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.529},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.554},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.606},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.558},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.554},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.513},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.523},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.459},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.481},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.442},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.45},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.423},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.409},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.249},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.245},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.266},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.333},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.266},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.287},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.286},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.247},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.294},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.224},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.154},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.273},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.31},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.417},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.418},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.457},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.486},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.534},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.567},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.562},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.496},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.523},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.536},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.536},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.576},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.725},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.674},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.646},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.655},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.6},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.55},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.607},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.612},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.57},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.559},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.5},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.523},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.597},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.583},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.548},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.69},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.846},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.858},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.794},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.786},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.74},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.683},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.668},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.61},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.608},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.601},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.601},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.574},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.549},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.595},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.528},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.478},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.486},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.465},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.42},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.318},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.339},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.322},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.326},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.315},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.311},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.261},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.268},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.239},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.216},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.257},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.185},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.224},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.27},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.231},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.277},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.279},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.28},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.252},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.242},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.239},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.263},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.274},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.222},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.195},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.195},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.152},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.104},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.103},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.205},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.218},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.201},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.226},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.261},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.306},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.246},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.239},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.27},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.283},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.314},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.273},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.252},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.327},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.339},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.377},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.43},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.367},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.378},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.327},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.255},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.289},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.306},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.223},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.204},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.321},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.326},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.253},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.366},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.399},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.473},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.405},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.376},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.324},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.406},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.399},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.335},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.331},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.261},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.247},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.252},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.254},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.223},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.226},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.219},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.129},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.121},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.142},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.116},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.02},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.114},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.116},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.181},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.136},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.081},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.032},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.094},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.108},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":3.05},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.996},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.98},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.942},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.958},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.909},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.872},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.898},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.844},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.845},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.82},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.83},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.847},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.849},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.861},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.833},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.832},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.872},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.895},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.85},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.836},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.854},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.818},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.825},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.826},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.823},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.807},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.741},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.749},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.726},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.695},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.666},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.659},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.666},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.648},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.663},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.66},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.608},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.637},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.612},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.592},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.576},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.597},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.585},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.566},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.553},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.558},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.602},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.597},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.63},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.631},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.665},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.637},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.633},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.629},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.562},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.563},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.555},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.535},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.514},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.522},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.481},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.475},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.481},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.492},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.485},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.482},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.478},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.457},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.47},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.47},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.492},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.481},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.485},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.447},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.458},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.428},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.428},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.387},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.379},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.389},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.41},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.401},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.408},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.394},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.395},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.375},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.371},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.373},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.384},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.401},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.382},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.371},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.322},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.288},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.299},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.513},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.566},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.577},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.559},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.569},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.584},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.567},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.571},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.586},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.573},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.607},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.636},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.646},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.608},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.614},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.575},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.596},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.593},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.607},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.612},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.619},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.566},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.572},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.552},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.566},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.632},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.646},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.637},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.669},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.675},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.633},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.61},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.588},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.624},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.623},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.603},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.629},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.609},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.62},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.623},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.587},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.54},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.529},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.567},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.532},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.551},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.566},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.551},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.539},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.513},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.491},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.522},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.462},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.461},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.49},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.47},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.486},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.454},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.459},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.486},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.536},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.58},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.575},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.604},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.572},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.569},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.533},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.54},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.548},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.521},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.512},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.5},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.528},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.579},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.568},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.559},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.557},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.568},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.544},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.549},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.559},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.569},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.543},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.507},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.535},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.5},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.513},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.536},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.603},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.602},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.604},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.555},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.588},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.642},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.71},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.682},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.688},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.642},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.651},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.617},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.647},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.607},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.577},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.582},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.581},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.589},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.598},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.591},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.564},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.58},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.58},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.581},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.552},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.484},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.493},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.524},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.568},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.519},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.583},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.553},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.73},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.588},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.408},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.303},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.242},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.225},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.161},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.157},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.155},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.142},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.136},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.144},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.152},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.151},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.142},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.165},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.191},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.191},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.205},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.196},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.227},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.184},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.183},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.183},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.198},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.198},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.193},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.219},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.217},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.251},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.246},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.237},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.225},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.243},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.236},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.234},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.232},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.238},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.246},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.225},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.274},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.303},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.321},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.258},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.285},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.307},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.283},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.288},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.311},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.372},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.376},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.376},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.378},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.399},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.366},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.363},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.374},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.34},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.343},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.294},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.312},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.305},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.318},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.324},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.345},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.319},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.32},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.301},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.321},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.297},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.314},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.35},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.349},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.37},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.383},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.374},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.373},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.364},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.368},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.338},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.343},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.362},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.359},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.375},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.361},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.35},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.356},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.368},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.359},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.377},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.348},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.373},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.398},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.385},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.397},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.375},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.357},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.343},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.35},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.354},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.362},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.378},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.357},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.367},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.363},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.329},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019225,"lxr_nv_fc":2.334}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}