window.pageData = {"fund":{"_id":3000000005354,"stockCode":"005354","stockType":"fund","areaCode":"cn","followedNum":111,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-20T16:00:00.000Z","setUpScale":241932000,"market":"a","tickerId":5354,"custody":"中国农业银行股份有限公司","name":"富国沪港深行业精选灵活配置混合型发起式证券投资基金","shortName":"富国沪港深行业精选灵活配置混合型发起式A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-12-10T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国沪港深行业精选灵活配置混合型发起式","memoNum":3,"pinyin":"fghgshyjxlhpzhhxfqszqtzjj","fundCollection":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"_id":7231308153710,"name":"汪孟海","gender":"m","educationCode":"001001","resume":"汪孟海先生：博士研究生，自2010年6月至2014年8月在中国人保资产管理股份有限公司任银行/外汇业务部研究员；自2014年8月加入富国基金管理有限公司，2014年8月至2015年10月任QDII基金经理助理，2015年10月起任富国沪港深价值精选灵活配置混合型证券投资基金基金经理，2017年12月起任富国沪港深行业精选灵活配置混合型发起式证券投资基金基金经理，2019年2月起任富国消费升级混合型证券投资基金基金经理，兼任海外权益投资部海外权益投资副总监。具有基金从业资格。2020年04月23日担任富国红利精选混合型证券投资基金(QDII)基金经理。2017年12月12日至2021年1月26日担任富国研究精选灵活配置混合型证券投资基金基金经理。2017年12月12日至2021年1月26日担任富国研究优选沪港深灵活配置混合型证券投资基金基金经理。","tickerId":231308153710,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801401895","exchange":"fm","cnInfoCode":"8801401895","lastUpdated":"2024-05-16T10:30:36.120Z","followedNum":3,"currency":"CNY","workingDate":"2015-10-08T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"hybrid","pinyin":"wmh","appointmentDate":"2017-12-10T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000005354,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4487,"f_ins_h_s_r_c_hy":-0.12859999999999994,"f_ins_h_s_r_c_1y":-0.16770000000000007,"f_ind_h_s_r":0.5513,"f_ind_h_s_r_c_hy":0.1286,"f_ind_h_s_r_c_1y":0.16770000000000002,"f_h_a":231896,"f_h_s_a":5234,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005354,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.6749140130922001,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.6213146975322122,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.6744702096971041,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.8679245283018868,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.45313626532083634,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.2402698495070057,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.16756599095814495,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.670313986679353,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.38099428068631763},"fp":{"stockId":3000000005354,"type":"fp","f_p_r_fys":-0.02106437023728358,"f_p_r_m1":-0.05614957290484435,"f_p_r_m3":-0.02106437023728358,"f_p_r_m6":-0.11140479136205095,"f_p_r_y1":0.20004556846662247,"f_p_r_y3":0.3315075419229807,"f_p_r_y5":-0.07493706457467297,"f_cagr_p_r_fs":0.06280040154082189,"f_p_r_d1":-0.017351384998443686,"f_p_r_y2":0.5037114579368116,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000005354,"type":"ff","f_m_f":5441102,"f_m_f_r":0.006,"f_c_f":906850,"f_c_f_r":0.001,"f_m_a_c_f":6347952,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000005354,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.5801,"f_nv_cr":0.0019022256039566976},"f_as":{"stockId":3000000005354,"type":"f_as","f_tas":974218907.0375,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011114,"name":"富国沪港深行业精选灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-30T16:00:00.000Z","fundStatus":"normal","stockCode":"011114","tickerId":11114,"shortName":"富国沪港深行业精选灵活配置混合型发起式C","__csrcFundId":4905,"lastUpdated":"2025-01-04T00:32:07.895Z","exchange":"jj","followedNum":4,"fundCollectionId":4000050100000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fghgshyjxlhpzhhxfqszqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005354,"stockId":1000000000000700,"holdings":277000,"marketCap":149865310,"netValueRatio":0.0887,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005354,"stockId":1000000000000005,"holdings":1080000,"marketCap":119394000,"netValueRatio":0.0706,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12619597558540385,"stock":{"stockCode":"00005","exchange":"hk","stockType":"company","tickerId":5,"name":"汇丰控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005354,"stockId":1000000000002899,"holdings":3700000,"marketCap":119177000,"netValueRatio":0.0705,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09335836586445634,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005354,"stockId":1000000000009988,"holdings":693800,"marketCap":89486324,"netValueRatio":0.0529,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005354,"stockId":1000000000002318,"holdings":1149000,"marketCap":67607160,"netValueRatio":0.04,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22678427101408083,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005354,"stockId":1000000000001378,"holdings":2000000,"marketCap":58920000,"netValueRatio":0.0349,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23467070401211143,"stock":{"stockCode":"01378","exchange":"hk","stockType":"company","tickerId":1378,"name":"中国宏桥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005354,"stockId":1000000000001530,"holdings":2277000,"marketCap":49729680,"netValueRatio":0.0294,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19399999999999962,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005354,"stockId":1000000000000939,"holdings":7000000,"marketCap":48650000,"netValueRatio":0.0288,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05544484572192543,"stock":{"stockCode":"00939","exchange":"hk","stockType":"company","tickerId":939,"name":"建设银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005354,"stockId":1000000000002601,"holdings":1450000,"marketCap":46095500,"netValueRatio":0.0273,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1362169141381555,"stock":{"stockCode":"02601","exchange":"hk","stockType":"company","tickerId":2601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005354,"stockId":1000000000002888,"holdings":250000,"marketCap":42632500,"netValueRatio":0.0252,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2611890447561793,"stock":{"stockCode":"02888","exchange":"hk","stockType":"company","tickerId":2888,"name":"渣打集团"}}],"lastFsMetrics":{"latestTurnoverRate":2.197966641359282,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"汪孟海","d":"本基金现任基金经理","wy":16,"md":"博士，曾任中国人保资产管理股份有限公司研究员；自2014年8月加入富国基金管理有限公司，历任QDII基金经理助理、QDII基金经理、高级QDII基金经理、海外权益投资部海外权益投资副总监、资深QDII基金经理；现任富国基金海外权益投资部海外权益投资总监兼资深QDII基金经理。自2015年10月起任富国沪港深价值精选灵活配置混合型证券投资基金基金经理；自2017年12月起任富国沪港深行业精选灵活配置混合型发起式证券投资基金基金经理；自2025年10月起任富国蓝筹精选股票型证券投资基金（QDII）基金经理；具有基金从业资格。","ad":"2017-12-10T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd0db5af41ca194a86524","stockId":3000000005354,"source":"cn_info","declarationDate":"2017-12-12T16:00:00.000Z","appointmentDate":"2017-12-10T16:00:00.000Z","isEmployed":true,"managerId":7231308153710,"manager":{"_id":7231308153710,"name":"汪孟海","tickerId":231308153710,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801401895","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005354,"stockCode":"005354","stockType":"fund","areaCode":"cn","followedNum":111,"blackenedNum":0,"exchange":"jj","tickerId":5354,"name":"富国沪港深行业精选灵活配置混合型发起式证券投资基金","shortName":"富国沪港深行业精选灵活配置混合型发起式A","fundSecondLevel":"hybrid","inceptionDate":"2017-12-10T16:00:00.000Z","currency":"CNY","memoNum":3},"fundHotMetrics":{"stockId":3000000005354,"type":"f_as","f_m_f":5441102,"f_m_f_r":0.006,"f_c_f":906850,"f_c_f_r":0.001,"f_m_a_c_f":6347952,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":974218907.0375,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":8,"employedMonths":3,"managerYearStartProfit":-0.0211,"managerCagr":0.0628,"managerTotalProfit":0.6591,"indexYearStartProfit":-0.0409,"indexCagr":0.0106,"indexTotalProfit":0.0912}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5801},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5771},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5959},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5528},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5642},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5599},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5523},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5808},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5738},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5295},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5812},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5845},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6373},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6149},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6261},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6205},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6478},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6583},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6661},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6251},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6529},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6431},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6452},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6741},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7273},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7319},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7206},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7476},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7303},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7088},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7544},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7533},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7595},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7446},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6915},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7121},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7292},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7315},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7088},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7536},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.8041},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7985},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7543},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7246},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.714},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7049},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7092},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6912},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6871},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6965},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7022},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7087},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6986},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6814},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6736},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6656},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6849},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6884},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6587},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6141},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6244},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6202},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6441},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6454},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6469},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6463},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6529},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.627},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.609},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6122},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5883},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6193},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6365},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6041},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6088},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5975},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6189},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.635},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.62},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6137},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6287},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6267},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6146},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.616},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6111},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6118},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5961},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.571},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6143},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6159},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6127},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6463},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6582},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6866},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6608},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6565},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6575},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6425},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6675},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6359},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6335},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6715},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6669},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6856},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6828},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6834},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7156},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6899},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6668},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6766},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6932},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6901},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6747},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7233},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7138},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6745},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7185},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7415},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7936},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7782},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7515},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7196},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7466},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7497},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7459},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7596},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7366},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7257},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7333},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.733},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.737},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7507},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7354},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7297},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7352},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7203},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7285},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6794},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7174},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7051},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7277},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7051},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6918},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6873},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7269},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7236},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7013},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6943},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.7046},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6828},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6952},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.68},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6605},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6541},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6057},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6107},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.613},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6128},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6134},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6035},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5758},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5477},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.578},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6058},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.628},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6006},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5791},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.6019},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5805},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5789},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5842},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5863},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5665},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5468},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5519},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5229},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5025},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5084},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5125},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5117},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4901},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4962},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4938},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4839},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4881},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4859},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4722},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4687},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4713},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4693},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4414},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4237},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4203},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4613},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4659},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4984},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.494},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.5022},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.492},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.482},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4711},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4463},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4477},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.461},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.435},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4152},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4299},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4032},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4189},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4081},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4298},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4339},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4397},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.4176},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3873},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3782},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3847},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3844},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.365},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3676},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3659},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3473},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3461},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3714},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3444},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3418},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.324},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3068},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3163},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3137},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3032},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.271},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.268},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2685},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2572},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2871},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2791},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2371},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2236},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2022},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1827},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.154},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3167},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3287},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3393},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3128},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3207},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3239},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.299},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2736},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3121},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3032},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3293},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3509},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3491},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3158},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.3013},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2709},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2808},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2886},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2629},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2852},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2989},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2648},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2256},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2257},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.212},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2591},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2644},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2256},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2415},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2541},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2008},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2192},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.223},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2018},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.2084},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1616},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1683},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1556},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1617},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.153},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1336},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1263},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1113},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1014},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0866},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0951},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1017},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0923},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0792},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0766},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0626},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0684},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0499},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0602},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0696},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0679},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0777},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0875},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0987},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0952},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1103},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1046},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1073},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1123},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1116},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1116},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1057},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1105},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1147},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1183},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1113},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1151},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1214},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1422},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1282},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1311},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1408},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.119},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.101},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1112},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1126},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.103},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0951},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0927},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1078},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.083},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.086},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0848},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0991},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0993},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0943},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.09},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0877},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0844},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1015},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1005},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1301},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1434},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1531},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1297},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.149},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.134},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1275},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1183},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1277},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1401},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1388},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1369},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.146},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1557},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1384},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1301},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1442},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1122},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1227},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1208},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1523},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1607},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1622},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.132},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1549},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1505},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1218},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.097},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0742},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0742},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0482},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0478},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0436},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0253},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0185},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0118},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.01},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0188},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0199},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0359},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0369},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0408},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0564},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0595},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0675},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.061},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0546},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.063},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0574},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0531},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0557},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.048},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0482},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0555},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0507},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0439},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0426},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0447},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0391},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0395},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0369},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0333},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0177},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0212},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0394},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0536},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0499},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.033},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0482},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0436},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0415},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0602},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0593},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.07},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0627},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0805},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0737},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0963},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1045},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1112},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1047},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0915},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1052},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1051},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1118},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1166},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1146},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1083},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1068},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1055},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1055},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0907},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1093},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1125},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1068},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1119},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1245},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1224},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1049},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1026},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1111},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1161},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1135},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.111},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1259},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.126},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1178},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1298},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1297},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1185},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1227},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1361},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1433},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1438},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1236},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1273},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1374},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1444},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1621},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1593},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1632},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1623},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1642},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1663},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1609},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1426},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1231},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1296},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1288},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1032},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0939},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.1008},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0834},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0791},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0664},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0664},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0699},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0694},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.064},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0574},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0697},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.062},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0669},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.062},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0503},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000005354,"lxr_nv_fc":1.0505}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}