window.pageData = {"fund":{"_id":3000000008178,"stockCode":"008178","areaCode":"cn","stockType":"fund","tickerId":8178,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"同泰慧盈混合型证券投资基金","shortName":"同泰慧盈混合A","custody":"中国光大银行股份有限公司","fundType":"stock","ipoDate":"2019-11-07T16:00:00.000Z","setUpScale":211619000,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2019-11-25T16:00:00.000Z","followedNum":0,"fundCollectionId":4000051690000,"currency":"CNY","masterFundShortName":"同泰慧盈混合","pinyin":"tthyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51690000","tickerId":51690000,"name":"同泰基金管理有限公司"},"managers":[{"name":"王秀","stockType":"fund_manager","stockCode":"j101019532","exchange":"fm","tickerId":2324247700}],"hotMetrics":{"fss":{"stockId":3000000008178,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":2122,"f_h_s_a":10521,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008178,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.1549311417147934,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.24561020831061184,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.9354803010181496,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.18447488584474886,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.21712501501140868,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.3035806953814219,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.6924640627268768,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.6990382359840488,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.5278969957081545},"fp":{"stockId":3000000008178,"type":"fp","f_p_r_fys":0.16737432065217428,"f_p_r_m1":0.13452174630684177,"f_p_r_m3":-0.11183615454193019,"f_p_r_m6":0.2058771929824561,"f_p_r_y1":0.5572043497961039,"f_p_r_y3":0.08065403663234183,"f_cagr_p_r_fs":0.05091115740275631,"f_p_r_d1":-0.004922724670864409,"f_p_r_y2":0.6059579439252363,"f_p_r_y5":-0.04673739685181055,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000008178,"type":"ff","f_m_f":204171,"f_m_f_r":0.012,"f_c_f":34028,"f_c_f_r":0.002,"f_m_a_c_f":238199,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-03T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008178,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.3747,"f_nv_cr":-0.05881144735040378},"f_as":{"stockId":3000000008178,"type":"f_as","f_tas":46270082.9907,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008179,"stockCode":"008179","areaCode":"cn","stockType":"fund","tickerId":8179,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"同泰慧盈混合型证券投资基金","shortName":"同泰慧盈混合C","custody":"中国光大银行股份有限公司","fundType":"stock","ipoDate":"2019-11-07T16:00:00.000Z","setUpScale":211619000,"__csrcFundId":6831,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:02.037Z","market":"a","inceptionDate":"2019-11-25T16:00:00.000Z","followedNum":2,"fundCollectionId":4000051690000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tthyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008178,"stockId":426,"holdings":914763,"marketCap":36791767,"netValueRatio":0.09,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008178,"stockId":603,"holdings":924777,"marketCap":35881347,"netValueRatio":0.0878,"quarterlyChange":0.2532299741602062,"stock":{"stockCode":"000603","exchange":"sz","stockType":"company","tickerId":603,"name":"盛达资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008178,"stockId":600988,"holdings":768500,"marketCap":33160775,"netValueRatio":0.0811,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008178,"stockId":506,"holdings":1923600,"marketCap":32624256,"netValueRatio":0.0798,"quarterlyChange":0.2986217457886675,"stock":{"stockCode":"000506","exchange":"sz","stockType":"company","tickerId":506,"name":"招金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008178,"stockId":601069,"holdings":1007500,"marketCap":31685875,"netValueRatio":0.0775,"quarterlyChange":0.17878560719640246,"stock":{"stockCode":"601069","exchange":"sh","stockType":"company","tickerId":601069,"name":"西部黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008178,"stockId":600111,"holdings":607400,"marketCap":28960832,"netValueRatio":0.0708,"quarterlyChange":0.03382480485689521,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008178,"stockId":831,"holdings":599682,"marketCap":28778739,"netValueRatio":0.0704,"quarterlyChange":0.033376399655470124,"stock":{"stockCode":"000831","exchange":"sz","stockType":"company","tickerId":831,"name":"中国稀土"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008178,"stockId":600259,"holdings":337943,"marketCap":26548802,"netValueRatio":0.0649,"quarterlyChange":0.3963739779594726,"stock":{"stockCode":"600259","exchange":"sh","stockType":"company","tickerId":600259,"name":"中稀有色"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008178,"stockId":2428,"holdings":535075,"marketCap":26170518,"netValueRatio":0.064,"quarterlyChange":0.5404724409448822,"stock":{"stockCode":"002428","exchange":"sz","stockType":"company","tickerId":2428,"name":"云南锗业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008178,"stockId":975,"holdings":827900,"marketCap":24572072,"netValueRatio":0.0601,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}}],"bondHoldings":[{"_id":"69e75d29057a8795632457aa","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008178,"stockCode":"019792","stockName":"25国债19","holdings":140000,"marketCap":14105724,"netValueRatio":0.0345,"lastUpdated":"2026-04-21T11:19:05.472Z"}],"lastFsMetrics":{"latestTurnoverRate":2.7501214128105493,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48214,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ea36e2593b4485974c7895","stockId":3000000008178,"source":"cn_info","declarationDate":"2024-01-30T16:00:00.000Z","appointmentDate":"2024-01-29T16:00:00.000Z","isEmployed":true,"managerId":7002324247700,"manager":{"_id":7002324247700,"name":"王秀","tickerId":2324247700,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019532","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008178,"stockCode":"008178","areaCode":"cn","stockType":"fund","tickerId":8178,"fundSecondLevel":"hybrid","exchange":"jj","name":"同泰慧盈混合型证券投资基金","shortName":"同泰慧盈混合A","inceptionDate":"2019-11-25T16:00:00.000Z","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008178,"type":"f_as","f_m_f":204171,"f_m_f_r":0.012,"f_c_f":34028,"f_c_f_r":0.002,"f_m_a_c_f":238199,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-03T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":46270082.9907,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.1674,"managerCagr":0.2389,"managerTotalProfit":0.6129,"indexYearStartProfit":0.0338,"indexCagr":0.1903,"indexTotalProfit":0.475},{"_id":"69ea36e2593b4485974c7896","stockId":3000000008178,"source":"cn_info","declarationDate":"2024-02-29T16:00:00.000Z","appointmentDate":"2019-11-25T16:00:00.000Z","departureDate":"2024-02-28T16:00:00.000Z","isEmployed":false,"managerId":7002526197700,"manager":{"_id":7002526197700,"name":"杨喆","tickerId":2526197700,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20174110","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008178,"stockCode":"008178","areaCode":"cn","stockType":"fund","tickerId":8178,"fundSecondLevel":"hybrid","exchange":"jj","name":"同泰慧盈混合型证券投资基金","shortName":"同泰慧盈混合A","inceptionDate":"2019-11-25T16:00:00.000Z","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008178,"type":"f_as","f_m_f":204171,"f_m_f_r":0.012,"f_c_f":34028,"f_c_f_r":0.002,"f_m_a_c_f":238199,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-03T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":46270082.9907,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.1674,"managerCagr":-0.0316,"managerTotalProfit":-0.1277,"indexYearStartProfit":0.0338,"indexCagr":-0.0236,"indexTotalProfit":-0.0965}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3747},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4606},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4657},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4591},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4266},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4294},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4007},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4168},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4173},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4218},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4443},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4329},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3454},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3228},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3221},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.359},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3263},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3363},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3123},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2692},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3019},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2502},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2117},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3019},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3195},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4065},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4023},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4154},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.471},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5161},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5315},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5541},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5356},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5338},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5508},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5812},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.6135},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.7402},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.6619},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.583},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.6065},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5392},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4835},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5372},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5209},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4834},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4855},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4276},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4292},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5071},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5216},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5036},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.6271},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.7189},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.6935},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.6067},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.6074},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.5478},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.505},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4927},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4387},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4252},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4239},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.4098},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3937},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3666},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.3579},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2979},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2586},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2894},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.26},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2244},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1776},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1851},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1909},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1729},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1532},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1674},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.161},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1732},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1465},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1245},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1243},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0882},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.129},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1396},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1261},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1485},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1369},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1638},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1677},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1398},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.159},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1539},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1751},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1455},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.123},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1164},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1209},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1076},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.099},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1556},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1573},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.13},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1569},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1547},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1794},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1363},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1484},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1618},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1582},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1507},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.14},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.14},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1619},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1901},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.218},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1942},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1492},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1829},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1546},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.14},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1353},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1597},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1532},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1774},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2031},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2318},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2329},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2707},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2045},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.2477},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1545},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1212},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0879},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0881},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0838},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0614},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.081},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0667},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.057},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0864},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0847},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0981},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0898},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0694},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0506},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0648},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0777},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0689},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0253},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0579},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.085},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.1009},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0948},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.056},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.029},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.048},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0709},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0468},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0296},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0328},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.032},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0415},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0211},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.997},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0004},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9821},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9893},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9847},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.983},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.967},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9638},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9574},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9512},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9605},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9839},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0083},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0096},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":1.0003},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9927},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9648},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9633},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9553},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9432},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9339},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9274},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9261},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9284},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9265},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9172},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9128},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9127},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.909},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9123},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9154},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9111},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9185},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9016},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8953},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8977},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9001},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8962},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.893},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8839},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8871},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9029},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9043},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9206},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9202},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9294},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9163},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9184},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.917},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9117},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9175},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9288},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9235},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.91},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9081},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9097},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9083},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9093},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9123},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9178},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9171},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9117},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9073},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9111},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9134},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9096},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9017},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9002},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8964},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8924},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8859},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8793},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8909},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8929},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8903},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8929},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8828},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8841},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8812},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8851},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8845},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8849},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8801},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8727},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8663},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8696},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8641},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8647},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8453},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8923},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8883},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8808},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8808},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8801},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8843},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8833},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.884},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8797},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8746},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8823},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8869},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8824},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8836},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8828},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8756},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8733},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.876},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8692},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8735},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8727},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8775},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8713},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.871},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8692},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8742},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8671},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8615},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8692},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8705},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8778},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8801},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8802},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8797},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8802},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8791},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8782},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8758},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8672},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8676},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8669},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.866},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8811},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8694},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8666},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8534},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8652},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8708},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8713},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8731},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8661},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.865},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8536},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8617},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8702},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8805},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8788},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8734},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8717},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8877},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9074},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9193},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9143},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9156},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.915},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.911},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9004},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9041},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9057},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9122},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9059},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9117},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9126},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9346},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9305},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9329},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9264},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9267},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.92},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9161},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9147},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9084},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9033},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8891},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8923},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8774},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8802},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8837},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9091},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9097},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9046},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8945},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8931},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9062},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9157},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9094},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.92},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9186},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9287},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.904},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9098},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8906},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8797},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8822},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8781},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8802},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8879},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8863},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8769},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8782},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8765},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.88},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8698},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8534},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8623},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8632},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8813},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8599},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9108},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9039},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9796},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.9392},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8717},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8429},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8196},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8105},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.7847},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.7843},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.7882},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.7837},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.7785},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.7865},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.7879},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.7948},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.7946},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8048},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8128},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8153},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8171},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8223},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8228},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8242},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8359},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8408},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8393},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8358},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8345},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8338},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8386},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8461},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8386},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8377},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8313},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8339},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8315},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8328},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8355},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8338},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8311},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8334},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8453},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8471},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8464},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8401},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.845},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8415},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8439},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8495},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8471},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8524},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8592},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8643},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8622},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8709},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8725},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8678},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8664},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8642},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8756},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8659},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8677},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8715},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8739},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8804},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8777},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8637},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8637},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8556},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8562},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8519},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8501},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8588},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8589},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8598},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8604},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8566},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8643},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8635},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8715},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8626},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8762},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8696},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.869},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8808},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8794},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8844},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8837},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8907},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8896},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8945},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8809},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8804},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8943},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8964},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8967},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8862},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8806},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8807},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8827},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8849},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8843},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8816},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8744},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8759},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8707},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8638},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8602},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8601},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008178,"lxr_nv_fc":0.8638}],"priceMetricsList":[{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28}]}