window.pageData = {"fund":{"_id":3000000007412,"stockCode":"007412","stockType":"fund","areaCode":"cn","followedNum":276,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-06-20T16:00:00.000Z","setUpScale":2897650000,"market":"a","tickerId":7412,"custody":"招商银行股份有限公司","name":"景顺长城绩优成长混合型证券投资基金","shortName":"景顺长城绩优成长混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-07-01T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城绩优成长混合","pinyin":"jsccjyczhhxzqtzjj","fundCollection":{"_id":4000050290000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"_id":7122503080090,"name":"刘彦春","gender":"m","educationCode":"001002","birthYear":1976,"resume":"刘彦春：男，管理学硕士。曾任汉唐证券研究部研究员，香港中信投资研究有限公司研究员，博时基金研究员、基金经理助理、基金经理。2015年1月加入景顺长城基金，自2015年4月起担任股票投资部基金经理，并曾任研究部总经理、公司总经理助理，现任公司副总经理、股票投资部基金经理。具有22年证券、基金行业从业经验。","tickerId":122503080090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20039335","exchange":"fm","cnInfoCode":"db20039335","lastUpdated":"2025-01-24T15:09:25.942Z","followedNum":95,"currency":"CNY","workingDate":"2008-07-02T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"hybrid","pinyin":"lyc","memoNum":1,"appointmentDate":"2019-07-01T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000007412,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0066,"f_ins_h_s_r_c_hy":0.0008000000000000004,"f_ins_h_s_r_c_1y":0.0013,"f_ind_h_s_r":0.9934000000000001,"f_ind_h_s_r_c_hy":-0.0007999999999999119,"f_ind_h_s_r_c_1y":-0.0012999999999999678,"f_h_a":159305,"f_h_s_a":16723,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007412,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9322090313990902,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.4637554585152838,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.8825291181364393,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.9434221053834724,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.9913523901032909,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9880643487285937,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.9857246904588493,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.9905258171482709,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.8302177259731691},"fp":{"stockId":3000000007412,"type":"fp","f_p_r_fys":-0.0644381796214254,"f_p_r_m1":-0.007900918214819308,"f_p_r_m3":-0.07945314047949248,"f_p_r_m6":-0.1351451973194343,"f_p_r_y1":-0.09124694376528097,"f_p_r_y3":-0.33405002508421167,"f_cagr_p_r_fs":-0.010788838499076303,"f_p_r_d1":-0.006707605101558767,"f_p_r_y2":-0.12496468594029497,"f_p_r_y5":-0.526377491207504,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000007412,"type":"ff","f_m_f":25263517,"f_m_f_r":0.012,"f_c_f":4210586,"f_c_f_r":0.002,"f_m_a_c_f":29474103,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","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":3000000007412,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":0.9292,"f_nv_cr":-0.00715888449620683},"f_as":{"stockId":3000000007412,"type":"f_as","f_tas":2529539351.6952,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015755,"name":"景顺长城绩优成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015755","tickerId":15755,"shortName":"景顺长城绩优成长混合C","currency":"CNY","__csrcFundId":6342,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.284Z","fundCollectionId":4000050290000,"inceptionDate":"2022-05-16T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccjyczhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007412,"stockId":1000000000000700,"holdings":463900,"marketCap":250983251,"netValueRatio":0.0986,"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":3000000007412,"stockId":600519,"holdings":181400,"marketCap":249820452,"netValueRatio":0.0981,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007412,"stockId":2311,"holdings":3322824,"marketCap":184017993,"netValueRatio":0.0723,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13156656735141947,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007412,"stockId":601888,"holdings":1557000,"marketCap":147229920,"netValueRatio":0.0578,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32538609842833766,"stock":{"stockCode":"601888","exchange":"sh","stockType":"company","tickerId":601888,"name":"中国中免"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007412,"stockId":1000000000000941,"holdings":1650000,"marketCap":121758572,"netValueRatio":0.0478,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03313609467455625,"stock":{"stockCode":"00941","exchange":"hk","stockType":"company","tickerId":941,"name":"中国移动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007412,"stockId":1000000000009633,"holdings":2250000,"marketCap":95190355,"netValueRatio":0.0374,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13098330241187373,"stock":{"stockType":"company","exchange":"hk","stockCode":"09633","tickerId":9633,"name":"农夫山泉"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007412,"stockId":1000000000000388,"holdings":220000,"marketCap":80993543,"netValueRatio":0.0318,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07782805429864237,"stock":{"stockCode":"00388","exchange":"hk","stockType":"company","tickerId":388,"name":"香港交易所"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007412,"stockId":600809,"holdings":460000,"marketCap":78982000,"netValueRatio":0.031,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11499407247049209,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007412,"stockId":600660,"holdings":1179961,"marketCap":76426073,"netValueRatio":0.03,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10611126561439488,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007412,"stockId":1000000000000883,"holdings":3901000,"marketCap":75049723,"netValueRatio":0.0295,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}}],"bondHoldings":[{"_id":"69723ad21987889646e6fb23","date":"2025-12-30T16:00:00.000Z","fundId":3000000007412,"stockCode":"250206","stockName":"25国开06","holdings":1100000,"marketCap":111293660,"netValueRatio":0.0437,"lastUpdated":"2026-01-22T14:57:22.609Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.8625713576495792,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-26T16:00:00.000Z","managers":[{"name":"刘彦春","d":"本基金的基金经理","wy":22,"md":"管理学硕士。曾任汉唐证券研究部研究员，香港中信投资研究有限公司研究员，博时基金研究员、基金经理助理、基金经理。2015年1月加入本公司，自2015年4月起担任股票投资部基金经理，并曾任研究部总经理、公司总经理助理，现任公司副总经理、股票投资部基金经理。具有22年证券、基金行业从业经验。","ad":"2019-07-01T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48091,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d7bc8198e861f042d4349d","stockId":3000000007412,"source":"cn_info","declarationDate":"2019-07-02T16:00:00.000Z","appointmentDate":"2019-07-01T16:00:00.000Z","isEmployed":true,"managerId":7122503080090,"manager":{"_id":7122503080090,"name":"刘彦春","tickerId":122503080090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20039335","exchange":"fm","followedNum":95,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000007412,"stockCode":"007412","stockType":"fund","areaCode":"cn","followedNum":276,"blackenedNum":0,"exchange":"jj","tickerId":7412,"name":"景顺长城绩优成长混合型证券投资基金","shortName":"景顺长城绩优成长混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-07-01T16:00:00.000Z","memoNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000007412,"type":"f_as","f_m_f":25263517,"f_m_f_r":0.012,"f_c_f":4210586,"f_c_f_r":0.002,"f_m_a_c_f":29474103,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","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":2529539351.6952,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":6,"employedMonths":9,"managerYearStartProfit":-0.0644,"managerCagr":-0.0108,"managerTotalProfit":-0.0708,"indexYearStartProfit":-0.0138,"indexCagr":0.0221,"indexTotalProfit":0.1598}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9292},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9359},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9219},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9267},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9348},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9356},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9232},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9191},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9231},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9149},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.925},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9189},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9067},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9319},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9339},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9528},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9582},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9587},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9466},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9454},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9486},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9486},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9366},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9453},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9299},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9314},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.943},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9527},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9657},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9633},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.978},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9759},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9843},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9901},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9986},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9979},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0026},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9949},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0081},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0007},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9891},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9845},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9937},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0112},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9906},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.987},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9885},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9909},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9934},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9962},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9993},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0003},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0048},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0115},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0134},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0124},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0125},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0094},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0047},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0117},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0135},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0068},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9932},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9972},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9955},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0023},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9987},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9954},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0005},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0054},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0017},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9907},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9939},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9882},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9958},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.999},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9964},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9995},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9974},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0063},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0143},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0128},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0112},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0204},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0241},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0172},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0181},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0229},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0213},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0227},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0202},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0319},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0353},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0375},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.048},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0523},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.065},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0604},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0559},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0562},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0337},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0391},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0291},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0279},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0369},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0372},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0411},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0413},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0403},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0476},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0393},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0368},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0311},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0398},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0356},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0306},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0462},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0458},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0354},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0445},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0578},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0744},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0743},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0681},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0575},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0636},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0641},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.061},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0684},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0702},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.07},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0827},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0801},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0815},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0733},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0722},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0717},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0687},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.067},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0539},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0382},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0481},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0486},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0501},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0439},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0348},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0405},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0553},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0587},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0434},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0344},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0312},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0204},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.025},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.024},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0226},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0217},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0066},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0059},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0001},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0038},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.008},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0071},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.998},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9946},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0028},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.02},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0204},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0128},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0118},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0181},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0059},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9965},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9876},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9834},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9733},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9662},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9676},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.963},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9641},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9613},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9593},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9642},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9592},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9652},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9646},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.967},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.967},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9663},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9692},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.973},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9786},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9722},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.965},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9674},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9616},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9728},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9793},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9842},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9844},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9961},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0065},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0027},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0085},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0024},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0064},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9986},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9953},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9942},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0051},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9973},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9982},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9956},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0075},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0098},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0145},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0133},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0094},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0165},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0298},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0406},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0234},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0298},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0195},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0206},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0124},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0134},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0021},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9992},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0089},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0074},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0073},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0121},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0131},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0119},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0173},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.023},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0137},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0193},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0189},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0216},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0298},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0225},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0029},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9762},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0434},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0389},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0432},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0402},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0533},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0627},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0512},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0487},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0553},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0557},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0689},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0931},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1019},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1006},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0991},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0567},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0608},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0699},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0514},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0585},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0491},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0223},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0151},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0216},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0282},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0412},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.024},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0039},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0241},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0209},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0071},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0142},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0154},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0205},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0149},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9951},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9777},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9692},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9789},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9703},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9545},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9493},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9528},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9532},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9524},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9507},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9689},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9735},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.96},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9568},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9595},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9622},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.937},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9347},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9495},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9485},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9542},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9618},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.977},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9835},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0039},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0097},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0156},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0166},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.019},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0222},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0157},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0233},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0223},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0315},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0301},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0304},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0486},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0815},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.06},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0594},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0455},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0403},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0274},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0348},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0409},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0439},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.039},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0329},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0487},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0286},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0171},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0226},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0545},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0603},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0527},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.052},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0623},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0764},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0933},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.094},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1028},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1136},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1371},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0747},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0869},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0598},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0494},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0367},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0416},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.061},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0763},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0595},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0518},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0722},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0552},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0408},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0445},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0061},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0252},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0371},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0799},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0772},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1078},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.093},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1808},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1289},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0469},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9755},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9064},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8972},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8562},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8544},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.854},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8374},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8403},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8502},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8633},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8633},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8652},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8766},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8891},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.888},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8942},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8853},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9099},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8833},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8675},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8883},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8931},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8985},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.8969},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9034},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9081},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9151},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9173},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9148},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9135},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9257},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9337},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9354},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9407},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9311},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9236},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.923},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.914},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9199},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9376},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9078},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9168},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9324},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.929},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9356},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9527},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9848},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9972},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9904},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9873},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9694},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9764},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9816},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9703},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.951},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9534},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9508},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.969},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9763},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9815},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9761},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9702},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9768},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9769},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9911},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0034},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0007},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0013},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":0.9972},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0115},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.019},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0178},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0295},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0313},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.026},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.033},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0362},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0516},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0652},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0701},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0764},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0645},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0586},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0651},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0784},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0862},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0921},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0905},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1065},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1156},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1238},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1326},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.133},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1245},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1136},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1152},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1151},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.124},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1253},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1189},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.132},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.1318},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0987},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0997},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0903},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0707},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0771},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0711},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0585},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0408},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0547},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0519},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0489},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0632},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0373},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000007412,"lxr_nv_fc":1.0521}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"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}]}