window.pageData = {"fund":{"_id":3000000021503,"name":"景顺长城成长之星股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021503","tickerId":21503,"shortName":"景顺长城成长之星股票C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-05-15T16:00:00.000Z","fundCollectionId":4000050290000,"pinyin":"jsccczzxgpxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"周寒颖","stockType":"fund_manager","stockCode":"8801409286","exchange":"fm","tickerId":260825160010}],"hotMetrics":{"fss":{"stockId":3000000021503,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8096,"f_ind_h_s_r":0.19039999999999999,"f_h_a":243110,"f_h_s_a":182,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.03149999999999997,"f_ins_h_s_r_c_hy":-0.03149999999999997,"f_ind_h_s_r_c_1y":0.11289999999999999,"f_ins_h_s_r_c_1y":-0.1129},"fpr":{"stockId":3000000021503,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.40420560747663553,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.25693128982262786,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.33731133731133733,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.4549842212734361,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.29078254965201156,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.469418629781716},"fp":{"stockId":3000000021503,"type":"fp","f_p_r_d1":0.0021633315305571443,"f_cagr_p_r_fs":0.17690783559738765,"f_p_r_m1":0.08109997669540925,"f_p_r_m3":0.05696058327637288,"f_p_r_m6":0.09734068389602402,"f_p_r_fys":0.10531331903740782,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y1":0.3552083600847802},"ff":{"stockId":3000000021503,"type":"ff","f_m_f":4567034,"f_m_f_r":0.012,"f_c_f":761172,"f_c_f_r":0.002,"f_m_a_c_f":5328206,"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":"2025-05-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021503,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":4.639,"f_nv_cr":0},"f_as":{"stockId":3000000021503,"type":"f_as","f_tas":580204934.06,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000418,"stockCode":"000418","stockType":"fund","areaCode":"cn","followedNum":70,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-11-12T16:00:00.000Z","setUpScale":535635000,"market":"a","tickerId":418,"custody":"中国工商银行股份有限公司","name":"景顺长城成长之星股票型证券投资基金","shortName":"景顺长城成长之星股票(000418)","fundSecondLevel":"company","__csrcFundId":3550,"fundStatus":"normal","lastUpdated":"2026-04-30T17:29:48.258Z","masterFundFlag":1,"inceptionDate":"2013-12-12T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城成长之星股票","memoNum":6,"pinyin":"jsccczzxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":603699,"holdings":2610210,"marketCap":126099245,"netValueRatio":0.0498,"quarterlyChange":-0.0704252453338462,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":600519,"holdings":86850,"marketCap":125932500,"netValueRatio":0.0498,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":600938,"holdings":3101355,"marketCap":124054200,"netValueRatio":0.049,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":300750,"holdings":306983,"marketCap":123315071,"netValueRatio":0.0487,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":408,"holdings":1495376,"marketCap":118538455,"netValueRatio":0.0469,"quarterlyChange":-0.06078199052132749,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":300274,"holdings":749287,"marketCap":112962508,"netValueRatio":0.0446,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":2487,"holdings":1583200,"marketCap":110349040,"netValueRatio":0.0436,"quarterlyChange":0.34219141151550225,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":338,"holdings":4100722,"marketCap":99401501,"netValueRatio":0.0393,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":600674,"holdings":6616500,"marketCap":98519685,"netValueRatio":0.0389,"quarterlyChange":0.07122302158273452,"stock":{"stockCode":"600674","exchange":"sh","stockType":"company","tickerId":600674,"name":"川投能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000418,"stockId":2028,"holdings":485100,"marketCap":97990200,"netValueRatio":0.0387,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}}],"bondHoldings":[{"_id":"69723a811987889646e6e33d","date":"2025-12-30T16:00:00.000Z","fundId":3000000000418,"stockCode":"118049","stockName":"汇成转债","holdings":49780,"marketCap":12289630,"netValueRatio":0.0047,"lastUpdated":"2026-01-22T14:56:01.833Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48474,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0733b2e12e98a9c4e6e4eb","stockId":3000000021503,"source":"cn_info","declarationDate":"2024-05-16T16:00:00.000Z","appointmentDate":"2024-05-16T16:00:00.000Z","isEmployed":true,"managerId":7260825160010,"manager":{"_id":7260825160010,"name":"周寒颖","tickerId":260825160010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801409286","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021503,"name":"景顺长城成长之星股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"021503","tickerId":21503,"shortName":"景顺长城成长之星股票C","currency":"CNY","exchange":"jj","inceptionDate":"2024-05-15T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000021503,"type":"f_as","f_m_f":4567034,"f_m_f_r":0.012,"f_c_f":761172,"f_c_f_r":0.002,"f_m_a_c_f":5328206,"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":"2025-05-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":580204934.06,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.1053,"managerCagr":0.1779,"managerTotalProfit":0.3861,"indexYearStartProfit":0.0496,"indexCagr":0.1499,"indexTotalProfit":0.3213}],"influencesList":[{"stockId":3000000021503,"date":"2025-12-24T16:00:00.000Z","exDate":"2025-12-24T16:00:00.000Z","dividend":0.362,"currency":"CNY","influenceDate":"2025-12-24T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000021503,"date":"2024-12-23T16:00:00.000Z","exDate":"2024-12-23T16:00:00.000Z","dividend":0.63,"currency":"CNY","influenceDate":"2024-12-23T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.639},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.639},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.752},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.684},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.7},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.633},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.695},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.702},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.604},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.58},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.529},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.545},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.584},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.562},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.534},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.489},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.439},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.389},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.383},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.291},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.32},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.279},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.275},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.191},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.188},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.083},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.099},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.121},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.122},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.093},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.181},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.192},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.155},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.172},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.144},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.096},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.173},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.148},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.243},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.241},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.308},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.381},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.419},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.422},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.424},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.349},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.378},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.398},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.357},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.371},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.517},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.483},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.538},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.501},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.471},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.389},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.459},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.384},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.384},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.356},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.267},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.303},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.385},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.361},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.208},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.341},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.404},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.457},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.421},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.389},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.394},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.405},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.384},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.365},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.397},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.358},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.359},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.314},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.314},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.318},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.34},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.308},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.359},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.356},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.305},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.197},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.225},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.198},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.245},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1999},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1888},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1805},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1759},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1381},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.0985},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1538},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.0773},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1602},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2137},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1685},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2128},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2081},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2413},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2174},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1685},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1354},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1538},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.175},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1261},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1022},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1169},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1096},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.0478},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.0331},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1363},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1648},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1409},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1796},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2275},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3003},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2349},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2422},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2929},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3113},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3335},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2892},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.268},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.35},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3417},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3731},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.4265},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3362},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3565},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3104},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2533},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2533},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2948},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2312},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2155},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3482},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3574},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2579},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3943},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.4173},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.5776},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.5012},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.4523},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.362},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.4468},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.3952},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2957},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2994},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2432},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2404},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2671},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2496},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2579},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2137},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.2137},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1188},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1096},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1547},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1529},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.9981},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.0893},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.0368},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.1013},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":4.0358},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.9925},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.9197},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.9842},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.9815},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.8958},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.835},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.8562},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.8377},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.8304},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.7861},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.7437},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.7603},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6986},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6811},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6636},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6562},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6581},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6323},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5991},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5659},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5724},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6387},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6479},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6276},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6286},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6313},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6184},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.623},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6083},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5862},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5871},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5779},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5724},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5678},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.576},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5641},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5613},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5926},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5687},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5972},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.6009},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5788},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5991},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5595},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5226},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5171},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5429},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5051},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4627},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4599},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4692},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5005},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4931},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.518},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5189},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5373},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5198},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5023},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5033},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4802},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4848},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4775},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4627},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4259},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4323},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4203},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4176},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4415},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4682},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4747},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5281},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4738},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4323},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4194},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4231},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4489},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.424},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4028},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3862},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3724},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3743},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3807},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3549},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3402},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3134},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3217},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3356},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.354},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3761},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.365},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2941},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3171},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.319},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.307},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3337},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.283},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2388},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1347},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1043},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0766},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3162},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3899},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.389},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3945},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4065},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4157},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4047},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4157},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4203},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3954},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4507},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.483},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4728},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.448},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4535},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3908},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4111},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4314},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4148},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4074},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4083},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3881},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3632},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3475},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3521},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4212},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4203},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4019},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4305},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4535},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4148},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4093},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3623},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4037},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4157},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3862},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4065},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3825},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3936},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3973},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3567},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3263},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3558},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.366},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3291},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3448},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3835},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3779},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3503},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3356},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3088},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3485},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2701},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2941},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3199},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3254},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3153},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2849},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2738},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3024},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3733},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4028},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3927},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4001},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3853},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3948},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3594},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3743},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3877},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3837},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3767},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3625},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.394},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4553},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4294},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4215},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4003},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4042},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3594},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3767},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3908},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3869},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3523},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.32},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3554},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2988},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3067},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3224},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4136},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4073},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3963},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3712},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3963},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4522},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5096},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4773},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5001},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.497},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5277},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4797},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5112},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4372},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.405},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4034},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4341},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4474},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4758},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4821},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4663},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4978},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5088},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4805},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4569},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3727},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3924},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4121},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4978},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4325},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5206},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.4703},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.7275},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.5261},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2603},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1423},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0731},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0384},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":2.9559},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":2.9614},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":2.9629},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":2.9559},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":2.933},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":2.9401},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":2.9543},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":2.9378},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":2.9401},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":2.9677},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0007},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0093},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0251},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0007},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0439},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0196},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0133},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0196},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0274},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0235},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0219},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.018},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0219},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0479},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.04},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0337},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0243},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.051},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0353},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0274},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0322},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0526},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0416},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0243},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0754},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1077},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1328},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.066},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.0982},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1147},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.066},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1029},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1226},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1926},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1918},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.202},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1784},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.217},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1855},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1934},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2083},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1714},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.191},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1493},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1722},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1635},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1533},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1824},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2146},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.195},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.195},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1564},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.195},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.1808},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2083},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2311},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2414},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2477},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.276},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2579},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2595},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2603},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2681},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.261},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2831},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3074},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2909},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3192},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2901},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2744},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2886},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3012},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2972},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3263},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.2831},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3043},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3295},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3491},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000021503,"lxr_nv_fc":3.3735}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"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}]}