window.pageData = {"fund":{"_id":3000000001256,"stockCode":"001256","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-05T16:00:00.000Z","setUpScale":2280990000,"market":"a","tickerId":1256,"custody":"中国光大银行股份有限公司","name":"泓德优选成长混合型证券投资基金","shortName":"泓德优选成长混合","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-20T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德优选成长混合","pinyin":"hdyxczhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51070000","tickerId":51070000,"name":"泓德基金管理有限公司"},"managers":[{"name":"王克玉","stockType":"fund_manager","stockCode":"8801344689","exchange":"fm","tickerId":231125106900}],"hotMetrics":{"fss":{"stockId":3000000001256,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6001,"f_ins_h_s_r_c_hy":0.0744999999999999,"f_ins_h_s_r_c_1y":-0.009800000000000031,"f_ind_h_s_r":0.39990000000000003,"f_ind_h_s_r_c_hy":-0.07449999999999996,"f_ind_h_s_r_c_1y":0.009800000000000031,"f_h_a":64323,"f_h_s_a":12663,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001256,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.4931141714793425,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.6667030210491874,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.8023461708720673,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.4735159817351598,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.5843641167287138,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.4547223663725999,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.7469144765500217,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.6164672765657987,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.36018487949818423,"f_p_r_y10_ssc":1355,"f_p_r_y10_ssrp":0.36484490398818314},"fp":{"stockId":3000000001256,"type":"fp","f_p_r_fys":0.045243216987023605,"f_p_r_m1":0.04019059457219787,"f_p_r_m3":-0.05472230938186384,"f_p_r_m6":0.06618063420158538,"f_p_r_y1":0.19985661940417332,"f_p_r_y3":0.056978457652095305,"f_p_r_y5":0.03123590643450691,"f_cagr_p_r_fs":0.08281782392737114,"f_p_r_d1":0.0021066887367391374,"f_p_r_y2":0.41211212149620335,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y10":1.3751333658386478},"ff":{"stockId":3000000001256,"type":"ff","f_m_f":10328764,"f_m_f_r":0.012,"f_c_f":1721460,"f_c_f_r":0.002,"f_m_a_c_f":12050224,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001256,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.5063,"f_nv_cr":-0.003835725150453051},"f_as":{"stockId":3000000001256,"type":"f_as","f_tas":949579265.5888,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockId":603596,"holdings":1427215,"marketCap":62740371,"netValueRatio":0.0661,"quarterlyChange":-0.1425785059488981,"stock":{"stockCode":"603596","exchange":"sh","stockType":"company","tickerId":603596,"name":"伯特利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockId":300316,"holdings":1053300,"marketCap":43301163,"netValueRatio":0.0456,"quarterlyChange":0.11863945578231316,"stock":{"stockCode":"300316","exchange":"sz","stockType":"company","tickerId":300316,"name":"晶盛机电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockId":300373,"holdings":583500,"marketCap":39368745,"netValueRatio":0.0415,"quarterlyChange":-0.007794117647059395,"stock":{"stockCode":"300373","exchange":"sz","stockType":"company","tickerId":300373,"name":"扬杰科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockId":603345,"holdings":421398,"marketCap":39299577,"netValueRatio":0.0414,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockId":601369,"holdings":3739100,"marketCap":37652737,"netValueRatio":0.0397,"quarterlyChange":0.005994005994005791,"stock":{"stockCode":"601369","exchange":"sh","stockType":"company","tickerId":601369,"name":"陕鼓动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockId":688469,"holdings":4259353,"marketCap":26833923,"netValueRatio":0.0283,"quarterlyChange":-0.05829596412556115,"stock":{"name":"芯联集成","exchange":"sh","stockType":"company","stockCode":"688469","tickerId":688469}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockId":2352,"holdings":641300,"marketCap":24395052,"netValueRatio":0.0257,"quarterlyChange":-0.007306889352818424,"stock":{"stockCode":"002352","exchange":"sz","stockType":"company","tickerId":2352,"name":"顺丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockId":688301,"holdings":195943,"marketCap":21297044,"netValueRatio":0.0224,"quarterlyChange":0.07496785678963458,"stock":{"stockCode":"688301","tickerId":688301,"exchange":"sh","stockType":"company","name":"奕瑞科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockId":688536,"holdings":112410,"marketCap":19326651,"netValueRatio":0.0204,"quarterlyChange":0.07536902677007751,"stock":{"stockCode":"688536","tickerId":688536,"exchange":"sh","stockType":"company","name":"思瑞浦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockId":600426,"holdings":500300,"marketCap":18110860,"netValueRatio":0.0191,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}}],"bondHoldings":[{"_id":"69e7d7236201787ae12a48ba","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockCode":"250411","stockName":"25农发11","holdings":150000,"marketCap":15253775,"netValueRatio":0.0161,"lastUpdated":"2026-04-21T19:59:31.068Z"},{"_id":"69e7d7236201787ae12a48bb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockCode":"230405","stockName":"23农发05","holdings":100000,"marketCap":10240054,"netValueRatio":0.0108,"lastUpdated":"2026-04-21T19:59:31.072Z"},{"_id":"69e7d7236201787ae12a48bc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000001256,"stockCode":"250206","stockName":"25国开06","holdings":100000,"marketCap":10153578,"netValueRatio":0.0107,"lastUpdated":"2026-04-21T19:59:31.075Z"}],"lastFsMetrics":{"latestTurnoverRate":1.0879320664939929,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48213,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ea362b593b4485974c35b8","stockId":3000000001256,"source":"cn_info","declarationDate":"2015-11-19T16:00:00.000Z","appointmentDate":"2015-10-08T16:00:00.000Z","isEmployed":true,"managerId":7231125106900,"manager":{"_id":7231125106900,"name":"王克玉","tickerId":231125106900,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801344689","exchange":"fm","followedNum":29,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000001256,"stockCode":"001256","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"exchange":"jj","tickerId":1256,"name":"泓德优选成长混合型证券投资基金","shortName":"泓德优选成长混合","fundSecondLevel":"hybrid","inceptionDate":"2015-05-20T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000001256,"type":"f_as","f_m_f":10328764,"f_m_f_r":0.012,"f_c_f":1721460,"f_c_f_r":0.002,"f_m_a_c_f":12050224,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":949579265.5888,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":10,"employedMonths":6,"managerYearStartProfit":0.0452,"managerCagr":0.0976,"managerTotalProfit":1.6674,"indexYearStartProfit":0.0338,"indexCagr":0.0347,"indexTotalProfit":0.433},{"_id":"69ea362b593b4485974c35b9","stockId":3000000001256,"source":"cn_info","declarationDate":"2015-11-19T16:00:00.000Z","appointmentDate":"2015-05-20T16:00:00.000Z","departureDate":"2015-11-17T16:00:00.000Z","isEmployed":false,"managerId":7230424152560,"manager":{"_id":7230424152560,"name":"王德晓","tickerId":230424152560,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801397136","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000001256,"stockCode":"001256","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"exchange":"jj","tickerId":1256,"name":"泓德优选成长混合型证券投资基金","shortName":"泓德优选成长混合","fundSecondLevel":"hybrid","inceptionDate":"2015-05-20T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000001256,"type":"f_as","f_m_f":10328764,"f_m_f_r":0.012,"f_c_f":1721460,"f_c_f_r":0.002,"f_m_a_c_f":12050224,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":949579265.5888,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":0.0452,"managerCagr":0.03,"managerTotalProfit":0.03,"indexYearStartProfit":0.0338,"indexCagr":-0.2325,"indexTotalProfit":-0.2325}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5063},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5121},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5054},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5041},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5047},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5084},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4943},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4951},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4878},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4945},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4852},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4988},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4548},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4492},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4637},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4782},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4576},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4717},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4759},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4608},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4769},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4617},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4481},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4821},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.493},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5216},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5186},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5369},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5407},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5503},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5573},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5542},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5337},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5511},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5407},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5352},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5503},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5969},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.607},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.6006},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5915},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5736},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5588},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5737},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5671},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5628},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5723},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.553},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5593},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5672},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5483},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5043},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5491},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.565},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5728},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5686},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5663},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5935},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5607},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5567},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5437},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5465},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.535},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5247},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5212},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5252},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5318},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5101},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4963},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5018},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.5002},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4672},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4411},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.454},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4483},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4573},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4559},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4474},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4343},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4365},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4202},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4057},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4114},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3865},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3968},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4101},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.395},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4104},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3988},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4117},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4072},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3951},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3955},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3962},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4071},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3985},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3851},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3833},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3795},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3649},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3656},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4001},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4145},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4194},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.436},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.433},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4491},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4219},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4298},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4341},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4239},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.422},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4069},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4057},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4291},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4298},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4309},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4385},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4231},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4291},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4229},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4128},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4092},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4149},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4016},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3948},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4269},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4392},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4228},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4493},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4608},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4807},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4656},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4507},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4334},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4382},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4345},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4111},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4211},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4246},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4212},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4351},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4213},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4093},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4059},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4112},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3959},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4009},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4182},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3907},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3599},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3796},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3889},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4149},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4137},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4316},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4147},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4332},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.433},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4181},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.41},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.4078},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.393},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3966},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3836},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.368},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3841},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3719},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3688},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3575},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3531},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3555},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3449},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.34},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3354},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3394},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.359},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3672},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3539},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3537},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3559},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3351},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3271},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3181},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3102},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3016},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2941},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2913},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2914},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2876},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2842},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2796},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2863},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2728},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2755},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2789},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2759},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2876},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2889},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2712},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2681},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2795},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2689},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2499},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2478},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2492},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2558},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2552},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2583},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2563},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2722},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2678},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2597},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.268},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2639},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2682},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2668},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2617},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2538},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2663},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2529},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2513},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2582},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2601},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2666},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2732},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2697},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2587},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2604},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2621},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2748},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2762},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2749},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2576},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2636},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2619},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2677},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2476},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2526},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2417},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2513},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2502},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2554},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2566},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2623},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2445},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2487},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2439},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2488},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2506},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.245},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2268},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2042},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.191},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1917},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.296},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3192},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3202},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3122},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.313},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3192},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3112},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3141},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3209},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3142},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3385},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3464},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3526},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3424},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3361},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3145},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3241},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3286},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3319},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3291},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3284},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3052},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3052},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3006},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2918},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3317},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3298},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3199},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3243},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3467},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.322},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3162},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2935},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3125},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3119},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2897},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2991},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2852},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2948},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2824},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2627},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2285},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2197},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2261},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2098},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2135},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2229},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2202},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2163},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2014},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2061},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2139},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.177},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1761},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1901},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1927},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1919},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1768},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1824},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2027},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2267},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2547},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2534},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2627},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2557},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2665},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.25},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2689},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2648},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2631},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2548},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2635},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2787},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.299},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2833},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2786},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2684},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2666},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2561},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2488},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2559},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2573},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2456},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2274},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2319},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2107},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.218},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2152},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2494},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2537},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2456},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.226},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2422},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2658},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2969},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2971},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3033},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2696},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2665},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2386},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2336},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2003},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1842},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1957},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.201},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2038},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2227},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2118},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1915},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2022},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2013},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1947},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1949},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1489},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1577},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1615},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1904},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1639},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2161},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.222},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.3151},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.2183},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1043},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0444},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9953},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9924},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9543},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9557},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9601},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9486},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9475},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9583},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9635},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9535},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9518},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9624},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9763},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9691},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9685},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9564},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9821},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.959},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9424},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9431},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9505},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.952},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.951},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.962},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9653},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9786},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9813},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9889},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9844},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9961},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9953},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9988},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0103},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.006},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0112},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0011},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0166},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0297},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0349},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9954},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9964},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0111},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0035},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0026},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0139},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0447},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0448},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0359},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0311},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0292},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.023},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.033},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0349},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0132},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0085},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":0.9917},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0056},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0014},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0161},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0163},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0264},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.025},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0251},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0243},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0409},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0211},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0325},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0507},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.052},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.059},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0714},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0733},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0716},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0758},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0749},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0726},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0669},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0723},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0856},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0893},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.083},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0816},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.079},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0784},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0764},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0859},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0763},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0895},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1106},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1073},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1168},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1157},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1034},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1054},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1154},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1155},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1207},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1288},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1128},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1316},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1304},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1055},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.1145},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.0886},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001256,"lxr_nv_fc":1.072}],"priceMetricsList":[{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28}]}