window.pageData = {"fund":{"_id":3000000019708,"name":"中银消费主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019708","tickerId":19708,"shortName":"中银消费主题混合C","currency":"CNY","fundCollectionId":4000050400000,"inceptionDate":"2023-10-17T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zyxfzthhxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"managers":[{"name":"杨庆运","stockType":"fund_manager","stockCode":"db20833375","exchange":"fm","tickerId":251725210570}],"hotMetrics":{"fss":{"stockId":3000000019708,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":246,"f_h_s_a":2718,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000019708,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.9546616290698966,"f_p_r_m1_ssc":9198,"f_p_r_m1_ssrp":0.966510818745243,"f_p_r_m3_ssc":9065,"f_p_r_m3_ssrp":0.9521182700794352,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.9575390937107636,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.9857245681381958,"f_cagr_p_r_fs_ssc":9132,"f_cagr_p_r_fs_ssrp":0.9763443215419998,"f_p_r_y2_ssc":7724,"f_p_r_y2_ssrp":0.9955975657128059},"fp":{"stockId":3000000019708,"type":"fp","f_p_r_d1":-0.006744328632740659,"f_cagr_p_r_fs":-0.09278861428303553,"f_p_r_m1":-0.003934426229508348,"f_p_r_fys":-0.0646551724137937,"f_p_r_m3":-0.10856807511737077,"f_p_r_m6":-0.09313432835820956,"f_p_r_y1":-0.07715674362089975,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":-0.2051282051282054},"ff":{"stockId":3000000019708,"type":"ff","f_m_f":335204,"f_m_f_r":0.012,"f_c_f":55867,"f_c_f_r":0.002,"f_m_a_c_f":391071,"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":"2025-06-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019708,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.519,"f_nv_cr":-0.008485639686684143},"f_as":{"stockId":3000000019708,"type":"f_as","f_tas":589160.054,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000057,"stockCode":"000057","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-03-31T16:00:00.000Z","setUpScale":1257950000,"market":"a","tickerId":57,"custody":"招商银行股份有限公司","name":"中银消费主题混合型证券投资基金","shortName":"中银消费主题混合(000057)","fundSecondLevel":"hybrid","__csrcFundId":2115,"fundStatus":"normal","lastUpdated":"2026-04-30T17:19:17.893Z","masterFundFlag":1,"inceptionDate":"2013-04-24T16:00:00.000Z","fundCollectionId":4000050400000,"currency":"CNY","masterFundShortName":"中银消费主题混合","pinyin":"zyxfzthhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":600754,"holdings":61500,"marketCap":1652505,"netValueRatio":0.0629,"quarterlyChange":0.06331618519984183,"stock":{"stockCode":"600754","exchange":"sh","stockType":"company","tickerId":600754,"name":"锦江酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":603199,"holdings":42000,"marketCap":1619520,"netValueRatio":0.0616,"quarterlyChange":0.0489662676822622,"stock":{"stockCode":"603199","exchange":"sh","stockType":"company","tickerId":603199,"name":"九华旅游"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":2627,"holdings":203900,"marketCap":1618966,"netValueRatio":0.0616,"quarterlyChange":0.07008086253369283,"stock":{"stockCode":"002627","exchange":"sz","stockType":"company","tickerId":2627,"name":"三峡旅游"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":301073,"holdings":57700,"marketCap":1569440,"netValueRatio":0.0597,"quarterlyChange":0.04374520337682242,"stock":{"stockCode":"301073","tickerId":301073,"exchange":"sz","stockType":"company","name":"君亭酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":600258,"holdings":95200,"marketCap":1426096,"netValueRatio":0.0543,"quarterlyChange":-0.10567164179104549,"stock":{"stockCode":"600258","exchange":"sh","stockType":"company","tickerId":600258,"name":"首旅酒店"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":603345,"holdings":14900,"marketCap":1389574,"netValueRatio":0.0529,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":729,"holdings":103000,"marketCap":1349300,"netValueRatio":0.0514,"quarterlyChange":0.16651825467497838,"stock":{"stockCode":"000729","exchange":"sz","stockType":"company","tickerId":729,"name":"燕京啤酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":600054,"holdings":91200,"marketCap":1185600,"netValueRatio":0.0451,"quarterlyChange":0.15513135658319221,"stock":{"stockCode":"600054","exchange":"sh","stockType":"company","tickerId":600054,"name":"黄山旅游"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":2159,"holdings":61000,"marketCap":1157170,"netValueRatio":0.044,"quarterlyChange":0.2374429223744281,"stock":{"stockCode":"002159","exchange":"sz","stockType":"company","tickerId":2159,"name":"三特索道"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockId":600115,"holdings":257200,"marketCap":1093100,"netValueRatio":0.0416,"quarterlyChange":-0.29166666666666696,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}}],"bondHoldings":[{"_id":"69e8f89e1398d79843fff528","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000057,"stockCode":"019773","stockName":"25国债08","holdings":20000,"marketCap":2026549,"netValueRatio":0.0771,"lastUpdated":"2026-04-22T16:34:38.024Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48270,"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":"69f229622c4620d74591218d","stockId":3000000019708,"source":"cn_info","declarationDate":"2023-10-17T16:00:00.000Z","appointmentDate":"2023-10-17T16:00:00.000Z","isEmployed":true,"managerId":7251725210570,"manager":{"_id":7251725210570,"name":"杨庆运","tickerId":251725210570,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20833375","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000019708,"name":"中银消费主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"019708","tickerId":19708,"shortName":"中银消费主题混合C","currency":"CNY","inceptionDate":"2023-10-17T16:00:00.000Z","exchange":"jj","followedNum":2},"fundHotMetrics":{"stockId":3000000019708,"type":"f_as","f_m_f":335204,"f_m_f_r":0.012,"f_c_f":55867,"f_c_f_r":0.002,"f_m_a_c_f":391071,"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":"2025-06-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":589160.054,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":6,"managerYearStartProfit":-0.0647,"managerCagr":-0.0928,"managerTotalProfit":-0.2186,"indexYearStartProfit":0.0383,"indexCagr":0.1196,"indexTotalProfit":0.3315}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.519},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.532},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.491},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.507},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.512},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.525},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.516},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.517},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.522},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.523},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.553},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.532},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.525},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.533},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.535},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.539},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.568},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.521},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.519},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.543},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.559},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.511},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.525},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.533},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.519},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.537},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.506},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.471},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.556},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.558},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.588},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.6},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.601},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.599},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.591},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.596},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.609},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.579},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.609},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.59},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.598},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.615},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.637},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.655},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.636},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.643},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.633},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.65},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.669},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.68},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.69},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.714},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.707},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.727},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.71},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.699},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.661},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.704},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.721},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.708},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.702},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.713},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.735},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.721},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.716},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.711},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.702},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.676},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.69},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.701},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.696},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.706},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.674},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.657},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.653},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.652},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.642},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.624},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.622},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.624},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.631},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.644},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.638},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.636},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.643},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.644},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.624},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.628},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.605},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.607},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.61},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.6},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.62},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.609},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.625},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.631},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.627},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.64},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.649},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.654},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.647},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.63},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.631},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.632},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.624},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.611},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.64},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.65},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.655},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.669},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.682},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.707},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.695},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.696},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.697},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.661},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.671},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.664},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.66},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.689},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.694},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.675},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.699},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.684},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.686},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.675},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.671},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.684},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.703},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.696},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.702},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.742},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.752},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.715},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.727},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.752},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.76},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.773},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.767},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.757},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.782},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.79},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.773},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.787},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.785},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.786},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.803},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.802},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.792},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.785},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.804},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.793},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.811},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.813},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.793},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.775},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.787},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.811},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.827},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.817},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.778},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.777},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.82},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.813},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.783},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.782},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.768},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.75},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.757},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.742},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.722},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.737},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.726},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.728},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.736},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.74},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.723},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.711},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.702},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.685},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.694},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.72},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.713},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.707},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.718},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.712},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.702},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.7},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.697},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.697},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.701},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.695},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.687},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.696},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.695},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.694},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.711},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.707},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.708},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.71},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.722},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.709},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.729},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.706},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.679},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.685},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.692},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.689},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.678},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.676},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.679},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.706},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.722},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.747},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.764},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.798},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.771},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.765},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.754},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.747},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.778},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.832},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.773},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.729},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.733},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.746},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.728},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.713},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.712},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.732},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.754},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.749},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.706},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.678},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.662},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.654},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.656},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.649},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.656},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.636},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.645},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.654},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.646},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.642},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.624},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.648},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.644},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.636},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.65},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.645},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.608},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.637},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.631},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.639},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.633},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.605},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.615},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.579},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.548},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.501},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.615},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.626},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.616},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.615},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.618},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.625},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.611},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.616},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.624},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.622},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.657},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.674},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.682},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.682},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.667},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.619},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.624},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.624},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.62},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.631},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.637},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.605},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.591},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.589},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.581},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.612},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.588},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.575},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.592},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.599},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.583},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.576},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.563},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.597},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.6},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.59},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.588},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.574},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.576},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.562},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.546},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.539},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.565},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.564},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.557},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.557},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.58},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.573},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.566},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.56},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.552},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.56},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.516},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.521},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.557},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.566},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.56},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.553},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.567},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.595},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.599},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.607},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.615},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.618},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.616},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.629},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.611},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.639},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.639},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.644},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.646},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.671},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.7},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.746},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.715},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.694},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.664},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.673},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.661},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.663},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.682},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.685},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.675},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.653},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.664},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.63},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.626},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.623},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.668},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.678},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.672},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.663},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.676},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.712},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.738},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.749},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.76},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.763},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.788},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.738},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.738},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.719},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.707},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.712},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.722},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.734},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.753},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.737},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.729},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.753},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.745},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.726},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.722},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.676},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.708},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.719},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.765},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.73},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.777},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.762},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.903},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.875},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.75},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.676},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.585},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.574},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.537},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.534},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.531},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.519},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.498},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.507},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.523},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.508},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.508},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.528},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.541},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.54},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.548},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.526},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.548},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.522},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.514},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.531},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.539},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.54},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.525},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.525},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.528},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.538},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.541},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.541},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.537},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.553},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.564},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.567},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.573},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.565},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.567},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.558},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.56},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.576},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.595},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.542},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.559},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.577},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.553},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.558},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.584},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.63},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.646},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.648},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.643},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.646},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.645},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.646},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.639},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.618},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.624},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.62},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.644},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.646},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.663},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.679},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.704},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.683},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.684},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.697},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.731},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.73},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.722},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.745},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.751},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.769},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.787},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.789},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.798},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.789},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.815},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.819},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.835},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.841},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.851},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.888},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.868},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.87},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.87},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.886},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.888},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.916},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.901},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.916},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.939},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.962},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.97},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.979},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.983},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.994},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":2.002},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.988},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.982},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.974},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.947},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.959},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019708,"lxr_nv_fc":1.964}],"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}]}