window.pageData = {"fund":{"_id":3000000020107,"name":"兴业安保优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020107","tickerId":20107,"shortName":"兴业安保优选混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-23T16:00:00.000Z","fundCollectionId":4000050810000,"pinyin":"xyabyxhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50810000","tickerId":50810000,"name":"兴业基金管理有限公司"},"managers":[{"name":"张超","stockType":"fund_manager","stockCode":"db20904179","exchange":"fm","tickerId":2603239630}],"hotMetrics":{"fss":{"stockId":3000000020107,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":20263,"f_h_s_a":1334,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000020107,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.4332518880497557,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.3109170305676856,"f_p_r_m3_ssc":9017,"f_p_r_m3_ssrp":0.7451197870452528,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.39266537187250083,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.4298245614035088,"f_cagr_p_r_fs_ssc":9065,"f_cagr_p_r_fs_ssrp":0.1793909973521624,"f_p_r_y2_ssc":7702,"f_p_r_y2_ssrp":0.3307362680171406},"fp":{"stockId":3000000020107,"type":"fp","f_p_r_d1":0.006691760769552468,"f_cagr_p_r_fs":0.13622379365718618,"f_p_r_m1":0.05214738778869865,"f_p_r_fys":0.05664964745927481,"f_p_r_m3":-0.025385719411554097,"f_p_r_m6":0.10799510503773257,"f_p_r_y1":0.3451776649746201,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y2":0.5374274798358598},"ff":{"stockId":3000000020107,"type":"ff","f_m_f":1658949,"f_m_f_r":0.012,"f_c_f":236654,"f_c_f_r":0.002,"f_m_a_c_f":1895603,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020107,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":2.173,"f_nv_cr":0.016703317269452178},"f_as":{"stockId":3000000020107,"type":"f_as","f_tas":99684158.9625,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006366,"stockCode":"006366","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-03T16:00:00.000Z","setUpScale":263860000,"market":"a","tickerId":6366,"custody":"中国银行股份有限公司","name":"兴业安保优选混合型证券投资基金","shortName":"兴业安保优选混合A","fundSecondLevel":"hybrid","__csrcFundId":5779,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:44.739Z","masterFundFlag":1,"inceptionDate":"2018-12-06T16:00:00.000Z","fundCollectionId":4000050810000,"currency":"CNY","masterFundShortName":"兴业安保优选混合","pinyin":"xyabyxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006366,"stockId":600893,"holdings":403900,"marketCap":16168117,"netValueRatio":0.0782,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05097202465623485,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006366,"stockId":600760,"holdings":277000,"marketCap":15553550,"netValueRatio":0.0752,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2182931922595016,"stock":{"stockCode":"600760","exchange":"sh","stockType":"company","tickerId":600760,"name":"中航沈飞"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006366,"stockId":688708,"holdings":237729,"marketCap":14798630,"netValueRatio":0.0716,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1275402943237568,"stock":{"name":"佳驰科技","exchange":"sh","stockType":"company","stockCode":"688708","tickerId":688708}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006366,"stockId":600879,"holdings":536800,"marketCap":11444576,"netValueRatio":0.0554,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.826906598114824,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006366,"stockId":688002,"holdings":111225,"marketCap":11211480,"netValueRatio":0.0542,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006366,"stockId":600562,"holdings":375000,"marketCap":10597500,"netValueRatio":0.0513,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17603345231177847,"stock":{"stockCode":"600562","exchange":"sh","stockType":"company","tickerId":600562,"name":"国睿科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006366,"stockId":600316,"holdings":302000,"marketCap":10542820,"netValueRatio":0.051,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0788918205804745,"stock":{"stockCode":"600316","exchange":"sh","stockType":"company","tickerId":600316,"name":"洪都航空"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006366,"stockId":688543,"holdings":166526,"marketCap":10336268,"netValueRatio":0.05,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21277842907385724,"stock":{"name":"国科军工","exchange":"sh","stockType":"company","stockCode":"688543","tickerId":688543}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006366,"stockId":2414,"holdings":669700,"marketCap":9824499,"netValueRatio":0.0475,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1878542510121468,"stock":{"stockCode":"002414","exchange":"sz","stockType":"company","tickerId":2414,"name":"高德红外"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006366,"stockId":300446,"holdings":382800,"marketCap":9700152,"netValueRatio":0.0469,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5074360499702557,"stock":{"stockCode":"300446","exchange":"sz","stockType":"company","tickerId":300446,"name":"航天智造"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48170,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e251f9f40bcb04e8c52f29","stockId":3000000020107,"source":"cn_info","declarationDate":"2024-08-21T16:00:00.000Z","appointmentDate":"2023-11-23T16:00:00.000Z","departureDate":"2024-08-20T16:00:00.000Z","isEmployed":false,"managerId":7242512201810,"manager":{"_id":7242512201810,"name":"徐玉良","tickerId":242512201810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20770334","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000020107,"name":"兴业安保优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"020107","tickerId":20107,"shortName":"兴业安保优选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-11-23T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000020107,"type":"f_as","f_m_f":1658949,"f_m_f_r":0.012,"f_c_f":236654,"f_c_f_r":0.002,"f_m_a_c_f":1895603,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":99684158.9625,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":0.0566,"managerCagr":-0.1261,"managerTotalProfit":-0.1261,"indexYearStartProfit":0.0213,"indexCagr":-0.0612,"indexTotalProfit":-0.0612},{"_id":"69e251f9f40bcb04e8c52f2a","stockId":3000000020107,"source":"cn_info","declarationDate":"2024-08-21T16:00:00.000Z","appointmentDate":"2024-08-20T16:00:00.000Z","isEmployed":true,"managerId":7002603239630,"manager":{"_id":7002603239630,"name":"张超","tickerId":2603239630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20904179","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000020107,"name":"兴业安保优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"020107","tickerId":20107,"shortName":"兴业安保优选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-11-23T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000020107,"type":"f_as","f_m_f":1658949,"f_m_f_r":0.012,"f_c_f":236654,"f_c_f_r":0.002,"f_m_a_c_f":1895603,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":99684158.9625,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.0566,"managerCagr":0.3052,"managerTotalProfit":0.5544,"indexYearStartProfit":0.0213,"indexCagr":0.2377,"indexTotalProfit":0.4236}],"influencesList":[],"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.173},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1373},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.128},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1322},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0842},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0422},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.019},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0265},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.948},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9581},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9879},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0177},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0016},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0245},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.989},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9735},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0206},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9736},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9347},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9903},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0379},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0838},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0653},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1046},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1003},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1625},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1921},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2171},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1784},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2235},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2152},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2267},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1963},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.3267},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2521},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2758},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2384},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2345},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2188},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1894},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1659},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1901},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1902},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1674},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2037},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2133},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1993},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1492},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1933},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.223},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2662},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.3083},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2619},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.3504},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.3155},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2641},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2597},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2983},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2296},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2415},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2227},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2361},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.367},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.2862},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.214},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1201},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.1277},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0765},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0565},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0197},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0246},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0209},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0278},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9602},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9171},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9386},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.94},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8952},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8849},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8813},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8992},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8779},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8648},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8839},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.87},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8792},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8643},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8344},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8192},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8388},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8549},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8371},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8208},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8256},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8665},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8899},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8208},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8506},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8704},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8559},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8897},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8733},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8742},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8611},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8772},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.901},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8959},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9155},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.896},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8814},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9202},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9272},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9569},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0154},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0137},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0038},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9743},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9256},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9351},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9698},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9662},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9612},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0237},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0369},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0149},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0743},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0681},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.095},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0853},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0064},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0097},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.009},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0163},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9879},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9974},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9894},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9414},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9316},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9143},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9103},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9232},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9202},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8681},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8608},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8849},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8802},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8563},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9215},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0149},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0793},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0506},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0313},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9757},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0062},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":2.0189},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9838},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9294},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9323},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9184},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.938},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9083},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8813},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9171},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8951},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9167},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8966},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9015},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.9157},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8663},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8709},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8321},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8531},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8619},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8811},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8531},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8224},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8118},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7892},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8148},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8068},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7958},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7834},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7369},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7412},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7479},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7602},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7393},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7452},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7508},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7318},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7348},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7459},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7459},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7742},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7755},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7104},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7015},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7114},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6518},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6404},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.607},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.63},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6481},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6394},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6398},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6416},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6273},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.638},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6303},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6627},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6459},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6523},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6461},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6496},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6412},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6384},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.62},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.628},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6367},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6188},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6369},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6441},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6438},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6472},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6415},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6454},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.677},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6892},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7474},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6793},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7143},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6731},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6205},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.597},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5991},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6007},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6114},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6181},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6212},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6315},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6318},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5995},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6154},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6302},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6325},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6736},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6798},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6559},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6409},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.548},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5329},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6449},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6507},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6627},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6274},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6458},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6525},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6668},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6654},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6389},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.659},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6891},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6801},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6928},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6996},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7058},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7176},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7264},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7272},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6849},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6737},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6488},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6203},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.617},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5717},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5702},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6162},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6266},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6088},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6209},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6185},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6001},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5831},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5586},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5934},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5949},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6041},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6213},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6091},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6276},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6208},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6178},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.578},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.569},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5871},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5777},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5856},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6036},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6077},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5849},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5623},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.569},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5927},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5505},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5546},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5743},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5521},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5629},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5381},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5563},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5911},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6522},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6768},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6833},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6717},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.65},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6552},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.646},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6734},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6636},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6565},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6501},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6612},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6809},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7204},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6983},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6944},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.675},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6981},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6878},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6752},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6971},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7103},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6911},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6742},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6816},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6312},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6316},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6488},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7046},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7052},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6893},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6678},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6803},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7276},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7818},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7772},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8392},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.8007},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7748},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7892},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7786},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6943},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6536},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6853},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.687},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6805},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6845},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6615},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.646},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6692},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6534},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6803},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6396},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5815},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5768},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5895},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.618},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5772},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6437},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.6334},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.7318},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5994},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.464},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4091},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3742},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3574},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3184},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3191},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3437},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3532},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.364},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3701},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3774},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3785},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3741},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3768},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3895},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3889},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.39},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.374},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4179},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4057},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3944},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3775},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3888},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4008},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.3998},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.398},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4092},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4292},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4384},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4597},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4556},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4721},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4611},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.469},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4826},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5206},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5126},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4844},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5196},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5358},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5367},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5195},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5226},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5199},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.475},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4929},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4815},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5196},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.516},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4963},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4564},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4644},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4538},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4623},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4716},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.443},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4364},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4185},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4338},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4272},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4327},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4555},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4653},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4662},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4663},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4181},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4312},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4122},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4328},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4583},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4482},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4648},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4845},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4816},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4762},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4974},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4883},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4946},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4889},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4862},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.507},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4926},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4738},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4733},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4646},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4417},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4459},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4508},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4425},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4637},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4789},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4874},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5055},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4981},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4793},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4868},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5028},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5059},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.511},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.5215},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4714},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4838},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4531},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4489},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4618},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4487},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.439},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4516},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4238},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4476},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020107,"lxr_nv_fc":1.4335}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66}]}