window.pageData = {"fund":{"_id":3000000019389,"name":"中欧时代共赢混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019389","tickerId":19389,"shortName":"中欧时代共赢混合发起A3","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-30T16:00:00.000Z","fundCollectionId":4000050570000,"setUpAssetScale":150000,"setUpDate":"2023-11-27T16:00:00.000Z","setUpShares":150000,"pinyin":"zosdgyhhxfqszqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"刘伟伟","stockType":"fund_manager","stockCode":"db20788517","exchange":"fm","tickerId":122323218110}],"hotMetrics":{"fss":{"stockId":3000000019389,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":1,"f_ind_h_s_r":0,"f_h_a":1,"f_h_s_a":150000,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000019389,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.16959519572953738,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.12410267565803786,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.047456130669903986,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.3279643591501028,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.043822787849681834,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.012249808596740675,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.051438196423944024},"fp":{"stockId":3000000019389,"type":"fp","f_p_r_d1":-0.01716321243523322,"f_cagr_p_r_fs":0.5708004525325976,"f_p_r_fys":0.18075732317218463,"f_p_r_m1":0.17618219199746976,"f_p_r_m3":0.20378763353836238,"f_p_r_m6":0.11024856311114517,"f_p_r_y1":1.159721213881225,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":1.3188089484761103},"ff":{"stockId":3000000019389,"type":"ff","f_c_f_r":0.002,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":23585,"f_m_a_c_f":164222,"f_m_f":140637,"f_fr_d":"2025-06-02T16:00:00.000Z","f_c_fr":0.002,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000019389,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.9748,"f_nv_cr":-0.019835255354201053},"f_as":{"stockId":3000000019389,"type":"f_as","f_tas":371715,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019387,"__csrcFundId":13222,"stockCode":"019387","masterFundShortName":"中欧时代共赢混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19387,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:20:38.612Z","status":"normal","exchange":"jj","shortName":"中欧时代共赢混合发起(019387)","fundCollectionId":4000050570000,"name":"中欧时代共赢混合型发起式证券投资基金","setUpAssetScale":132708744.62,"setUpDate":"2023-11-27T16:00:00.000Z","setUpShares":132708744.62,"inceptionDate":"2023-11-30T16:00:00.000Z","pinyin":"zosdgyhhxfqszqtzjj","followedNum":1},{"_id":3000000019388,"name":"中欧时代共赢混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019388","tickerId":19388,"shortName":"中欧时代共赢混合发起A2","currency":"CNY","__csrcFundId":13222,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:26.581Z","inceptionDate":"2023-11-30T16:00:00.000Z","fundCollectionId":4000050570000,"setUpAssetScale":150000,"setUpDate":"2023-11-27T16:00:00.000Z","setUpShares":150000,"pinyin":"zosdgyhhxfqszqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019387,"stockId":300502,"holdings":19300,"marketCap":8546812,"netValueRatio":0.0989,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019387,"stockId":300750,"holdings":21200,"marketCap":8516040,"netValueRatio":0.0986,"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":3000000019387,"stockId":300308,"holdings":14000,"marketCap":7971740,"netValueRatio":0.0923,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019387,"stockId":601138,"holdings":150000,"marketCap":7719000,"netValueRatio":0.0894,"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":3000000019387,"stockId":1000000000006869,"holdings":36000,"marketCap":5816880,"netValueRatio":0.0673,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019387,"stockId":300274,"holdings":36000,"marketCap":5427360,"netValueRatio":0.0628,"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":3000000019387,"stockId":2463,"holdings":70000,"marketCap":5317900,"netValueRatio":0.0616,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019387,"stockId":600487,"holdings":100000,"marketCap":5266000,"netValueRatio":0.061,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019387,"stockId":1000000000000700,"holdings":10000,"marketCap":4273500,"netValueRatio":0.0495,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019387,"stockId":2384,"holdings":36000,"marketCap":3718800,"netValueRatio":0.043,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}}],"bondHoldings":[{"_id":"69723b5f1987889646e721a6","date":"2025-12-30T16:00:00.000Z","fundId":3000000019387,"stockCode":"019766","stockName":"25国债01","holdings":3000,"marketCap":303346,"netValueRatio":0.003,"lastUpdated":"2026-01-22T14:59:43.423Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48281,"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":"69f4d05b7ff287f64bbcd6c9","stockId":3000000019389,"source":"cn_info","declarationDate":"2023-11-28T16:00:00.000Z","appointmentDate":"2023-11-27T16:00:00.000Z","isEmployed":true,"managerId":7122323218110,"manager":{"_id":7122323218110,"name":"刘伟伟","tickerId":122323218110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20788517","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000019389,"name":"中欧时代共赢混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"019389","tickerId":19389,"shortName":"中欧时代共赢混合发起A3","currency":"CNY","exchange":"jj","inceptionDate":"2023-11-30T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000019389,"type":"f_as","f_c_f_r":0.002,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":23585,"f_m_a_c_f":164222,"f_m_f":140637,"f_fr_d":"2025-06-02T16:00:00.000Z","f_c_fr":0.002,"f_mac_fr":0.002,"f_tas":371715,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":0.1808,"managerCagr":0.5708,"managerTotalProfit":1.9745,"indexYearStartProfit":0.0383,"indexCagr":0.1428,"indexTotalProfit":0.3803}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.9748},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":3.035},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.9877},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":3.0291},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":3.0111},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":3.0891},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":3.0908},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.946},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.9285},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.9165},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.8475},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.7403},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.7786},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.7374},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.7562},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.6944},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.6704},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5133},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5152},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4841},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5284},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4781},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5292},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4973},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.508},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5568},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.497},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4465},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5334},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4783},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5274},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4546},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5278},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4957},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4781},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5083},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4898},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3883},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4267},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4291},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3893},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4387},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4862},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4304},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4503},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4574},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4112},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3604},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4074},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3899},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.422},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4131},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3355},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3417},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3793},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.418},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.409},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4712},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4537},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.47},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4451},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4238},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4272},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.466},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4427},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4156},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4753},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4888},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4912},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4477},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4435},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4537},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4715},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4946},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.543},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5568},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5721},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5194},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.573},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5618},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5892},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5653},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5646},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.548},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5218},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4534},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4373},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.514},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4182},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4704},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5216},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5098},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.561},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5673},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5332},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4612},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4527},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4449},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4663},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4646},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4467},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4159},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4267},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3511},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.2892},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3247},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4533},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.459},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4306},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4788},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4798},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5704},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.518},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5164},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5632},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5942},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.6397},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5854},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5429},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5899},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5646},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.6794},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.7196},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.6244},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.6285},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5687},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4561},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4695},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.486},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3741},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3045},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4008},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3765},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3006},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4223},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4638},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5787},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5623},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5828},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5149},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5857},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5429},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.5223},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4954},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4506},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4388},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4224},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3927},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3818},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.3902},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.4125},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.2542},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.1759},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.21},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.2858},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.127},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.2646},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.2068},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.2921},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.2227},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.1741},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.0492},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.0383},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":2.0898},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.9945},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.9315},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.9576},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.9772},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.9509},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.915},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.8825},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.9181},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.7982},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.7412},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.7085},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.6958},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.7047},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.693},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.6786},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.675},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.707},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.7076},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.7181},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.6684},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.628},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.6328},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.6149},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.6171},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.6148},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5974},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.598},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5651},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5709},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4946},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4902},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5039},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5121},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.514},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4474},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.457},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4574},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4371},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4557},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4516},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4275},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.404},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3987},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.378},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3666},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3683},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3723},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3862},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.373},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3758},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3647},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3776},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3984},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3801},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3897},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3805},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3965},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3854},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3736},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3566},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3837},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3658},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3723},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3806},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4083},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4233},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4336},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4184},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4019},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4048},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.406},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4226},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4076},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4337},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3896},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3933},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3878},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4012},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3774},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3577},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3647},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.367},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3688},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3727},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3279},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3212},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3106},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.313},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3027},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3282},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3361},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3196},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.285},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2553},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2306},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2135},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3973},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4197},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4277},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.436},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4547},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4721},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4637},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4491},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.488},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4653},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.525},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5467},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5583},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5338},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5313},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4969},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5166},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5223},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5175},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.544},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5582},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.53},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5087},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5159},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5193},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.6088},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.6087},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.571},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.572},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5885},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5237},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5378},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5035},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5018},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4763},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4628},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5035},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4706},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4908},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4979},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4805},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4172},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4201},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4719},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4341},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4656},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4664},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4341},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3918},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3672},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3613},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3747},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3222},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3264},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3574},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3522},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3546},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3324},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3201},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.324},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3634},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3941},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4055},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4196},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3956},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4007},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3764},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3868},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3949},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3891},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3963},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3872},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3972},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.422},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4018},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4004},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4037},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4146},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3996},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3967},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4172},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4148},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3824},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3531},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3774},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3527},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3606},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.376},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4211},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4339},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.436},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4004},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4389},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4906},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5216},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4941},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4925},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4662},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4878},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4762},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4959},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4646},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4347},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4509},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4603},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4626},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4902},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5178},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.487},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5094},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.522},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5075},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5135},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4197},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4269},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.475},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5179},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.4904},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5309},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.5323},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.6535},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.499},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3611},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2895},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2523},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2521},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1921},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2091},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2125},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2262},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2238},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2047},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1999},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1805},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1667},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.164},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1915},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1825},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1937},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1763},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2042},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1738},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1802},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1786},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1895},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1927},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1952},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1924},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1931},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.197},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1958},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1825},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1825},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1995},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1864},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1867},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1767},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1864},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1864},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1581},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.1946},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2396},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2475},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2266},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2403},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2449},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2401},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2571},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2695},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2981},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2906},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2966},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2876},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.315},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2968},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2995},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2841},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2828},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.255},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2645},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.258},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2539},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2599},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2738},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2577},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2578},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2548},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2781},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2688},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2958},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3074},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3119},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3211},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3353},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.3117},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2957},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2653},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2491},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2533},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2507},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2796},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.275},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2947},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.275},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2407},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2485},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2593},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2587},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2716},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2546},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2717},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2882},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.284},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2936},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2711},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2712},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2601},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2643},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2774},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2793},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2889},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.274},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2833},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019389,"lxr_nv_fc":1.2892}],"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}]}