window.pageData = {"fund":{"_id":3000000009024,"stockCode":"009024","name":"海富通科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9024,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-03-09T16:00:00.000Z","shortName":"海富通科技创新混合C","followedNum":4,"fundCollectionId":4000050250000,"currency":"CNY","masterFundShortName":"海富通科技创新混合","setUpDate":"2020-03-09T16:00:00.000Z","setUpAssetScale":142170757.51,"setUpShares":142170757.51,"pinyin":"hftkjcxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50250000","tickerId":50250000,"name":"海富通基金管理有限公司"},"managers":[{"name":"吕越超","stockType":"fund_manager","stockCode":"8801390179","exchange":"fm","tickerId":122503142020}],"hotMetrics":{"fss":{"stockId":3000000009024,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2511,"f_ins_h_s_r_c_hy":0.06709999999999999,"f_ins_h_s_r_c_1y":0.15889999999999999,"f_ind_h_s_r":0.7489,"f_ind_h_s_r_c_hy":-0.06709999999999994,"f_ind_h_s_r_c_1y":-0.15890000000000004,"f_h_a":10838,"f_h_s_a":20337,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009024,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.10534503833759307,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.05231037489102005,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.06418769366976539,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.07067823704042019,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.034362609635948574,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.0663205710577547,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.4482057242481476,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.061296383278534525,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.27893696463869977},"fp":{"stockId":3000000009024,"type":"fp","f_p_r_fys":0.2023959118706531,"f_p_r_m1":0.2229890933878662,"f_p_r_m3":0.14805631099024064,"f_p_r_m6":0.2943457480385958,"f_p_r_y1":1.2631661936297665,"f_cagr_p_r_fs":0.10227368330333753,"f_p_r_y3":0.20867368421052324,"f_p_r_d1":-0.016819769698538045,"f_p_r_y2":1.2139441616535498,"f_p_r_y5":0.8110106068279559,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000009024,"type":"ff","f_m_f":3864600,"f_m_f_r":0.012,"f_c_f":644099,"f_c_f_r":0.002,"f_m_a_c_f":4508699,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","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":3000000009024,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.4353,"f_nv_cr":-0.020139268159475754},"f_as":{"stockId":3000000009024,"type":"f_as","f_tas":191908112.3883,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009025,"name":"海富通科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-09T16:00:00.000Z","fundStatus":"normal","stockCode":"009025","tickerId":9025,"shortName":"海富通科技创新混合A","__csrcFundId":7208,"lastUpdated":"2025-01-04T00:32:03.683Z","exchange":"jj","followedNum":4,"fundCollectionId":4000050250000,"currency":"CNY","status":"normal","setUpDate":"2020-03-09T16:00:00.000Z","setUpAssetScale":850454163.2,"setUpShares":850454163.2,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hftkjcxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009024,"stockId":300502,"holdings":79132,"marketCap":35042814,"netValueRatio":0.0964,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009024,"stockId":300308,"holdings":56803,"marketCap":32344196,"netValueRatio":0.089,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009024,"stockId":688521,"holdings":77758,"marketCap":15730443,"netValueRatio":0.0433,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009024,"stockId":601208,"holdings":503500,"marketCap":14777725,"netValueRatio":0.0407,"quarterlyChange":0.08734681128186716,"stock":{"stockCode":"601208","exchange":"sh","stockType":"company","tickerId":601208,"name":"东材科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009024,"stockId":688525,"holdings":51605,"marketCap":10939743,"netValueRatio":0.0301,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009024,"stockId":534,"holdings":307200,"marketCap":10887168,"netValueRatio":0.0299,"quarterlyChange":0.6109090909090911,"stock":{"stockCode":"000534","exchange":"sz","stockType":"company","tickerId":534,"name":"万泽股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009024,"stockId":2080,"holdings":235100,"marketCap":9232377,"netValueRatio":0.0254,"quarterlyChange":0.08062740781507927,"stock":{"stockCode":"002080","exchange":"sz","stockType":"company","tickerId":2080,"name":"中材科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009024,"stockId":600487,"holdings":170219,"marketCap":8963732,"netValueRatio":0.0247,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009024,"stockId":2283,"holdings":910900,"marketCap":8243645,"netValueRatio":0.0227,"quarterlyChange":0.45032051282051255,"stock":{"stockCode":"002283","exchange":"sz","stockType":"company","tickerId":2283,"name":"天润工业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009024,"stockId":2463,"holdings":106800,"marketCap":8113596,"netValueRatio":0.0223,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}}],"bondHoldings":[{"_id":"69e8f9e21398d79843001672","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009024,"stockCode":"019792","stockName":"25国债19","holdings":5000,"marketCap":503775,"netValueRatio":0.0014,"lastUpdated":"2026-04-22T16:40:02.201Z"}],"lastFsMetrics":{"latestTurnoverRate":6.181734692231912,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48224,"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":"69eb86c0268fdedf3526504c","stockId":3000000009024,"source":"cn_info","declarationDate":"2020-03-10T16:00:00.000Z","appointmentDate":"2020-03-09T16:00:00.000Z","isEmployed":true,"managerId":7122503142020,"manager":{"_id":7122503142020,"name":"吕越超","tickerId":122503142020,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801390179","exchange":"fm","followedNum":10,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009024,"stockCode":"009024","name":"海富通科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9024,"exchange":"jj","inceptionDate":"2020-03-09T16:00:00.000Z","shortName":"海富通科技创新混合C","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009024,"type":"f_as","f_m_f":3864600,"f_m_f_r":0.012,"f_c_f":644099,"f_c_f_r":0.002,"f_m_a_c_f":4508699,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","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":191908112.3883,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":1,"managerYearStartProfit":0.2024,"managerCagr":0.1023,"managerTotalProfit":0.8154,"indexYearStartProfit":0.0301,"indexCagr":0.0257,"indexTotalProfit":0.1682}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.4353},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.4648},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.4678},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.4194},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.4136},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.4146},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.3724},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.3234},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.345},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.3215},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.3139},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.271},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2632},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1845},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1736},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1614},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.187},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1403},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1786},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.178},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1798},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2075},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1736},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1443},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2017},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1944},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.225},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1811},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2207},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2225},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2401},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2632},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2779},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2439},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2708},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2631},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2367},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2447},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.3224},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.3185},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.314},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2865},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.283},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2554},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2745},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2309},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2445},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2456},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.196},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2157},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2469},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2704},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2255},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2935},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2711},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.3053},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2778},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2395},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2502},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2586},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2524},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2311},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.245},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2486},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2365},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2273},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2266},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2177},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2176},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2352},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2211},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2203},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1937},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2122},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2083},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2162},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2129},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2236},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2051},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1959},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.149},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1571},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1841},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1153},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1491},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1861},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1724},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2103},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.2018},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1786},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1035},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0927},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0864},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.091},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0985},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0925},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0741},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.08},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0452},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0039},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0226},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1079},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.112},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1058},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1362},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.121},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1804},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1569},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1423},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1715},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1477},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1375},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.091},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0885},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1084},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0895},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1447},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.185},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1729},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1764},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1089},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0199},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.043},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0371},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.977},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.9507},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.9884},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.9787},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.9527},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0071},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0201},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0584},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0638},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0797},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0605},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0995},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0935},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1191},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1189},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.1055},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0961},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0835},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0789},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0627},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0848},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0905},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.995},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.9574},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.9741},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0189},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.9428},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0371},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0209},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0874},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0569},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":1.0469},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.9598},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.9387},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.9516},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.8952},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.8605},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.8791},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.8858},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.8756},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.8432},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.8265},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.861},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.804},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7917},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7733},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7733},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7824},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7812},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7811},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7873},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.8126},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.8037},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.8125},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7758},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7446},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7434},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7463},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7496},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7557},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7534},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7566},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7224},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7266},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6807},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6764},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6848},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6807},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6822},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6512},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6599},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6618},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6503},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6699},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6701},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6575},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6467},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6451},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6359},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.629},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.632},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6427},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6501},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6336},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6396},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6323},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6406},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6341},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6327},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6409},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6349},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6425},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6418},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6291},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6253},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6431},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.641},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6428},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6457},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.649},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6545},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6613},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6665},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6642},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6662},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6591},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.673},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.677},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6872},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6632},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6786},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6783},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6796},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6617},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6382},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6298},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6361},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6342},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6378},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6116},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6193},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5987},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.603},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6033},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6211},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6228},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6096},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.594},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5717},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5525},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5617},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6509},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6657},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.657},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6652},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6745},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6839},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6944},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6856},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.709},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7119},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7442},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7574},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7688},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7612},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7581},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7486},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7717},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7703},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7599},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7729},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7677},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7416},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7145},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7077},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7233},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7743},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7853},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7723},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7741},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7669},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7253},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7251},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6874},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.703},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6853},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6801},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7102},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.69},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6967},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6911},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6874},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6533},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6534},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6866},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6625},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6807},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6699},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6368},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6271},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6203},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6246},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6309},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6031},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6121},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.629},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6225},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6196},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.591},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5989},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6216},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6396},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6629},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6653},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6746},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6553},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6548},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6496},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.676},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6525},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6486},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6353},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6582},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6691},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6732},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6721},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6724},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.664},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6648},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.667},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.653},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6648},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6733},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6626},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6481},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6501},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.62},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6377},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6383},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6662},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6614},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6513},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6288},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6541},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6805},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7093},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.715},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7397},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7078},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6951},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6919},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6867},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6565},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.642},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6758},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.659},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6514},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.659},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6528},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6461},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6547},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6628},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6684},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6508},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6066},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6007},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6158},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6327},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.611},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.638},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.643},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.7166},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6453},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5789},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5441},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5313},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5345},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5146},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5276},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5306},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5349},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5389},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5368},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5408},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5323},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5236},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5252},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5405},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5347},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5462},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5403},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5581},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5426},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5323},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5314},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5422},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5475},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5544},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5598},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5599},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5673},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.571},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5656},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5656},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5725},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5655},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5679},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5638},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5744},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.578},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5553},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5878},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6158},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6134},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.604},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6098},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6013},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6011},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6216},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.619},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6292},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6215},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6316},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6302},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6643},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6481},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6528},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6642},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.659},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6502},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6166},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6141},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6106},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6139},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6219},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6295},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6134},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6135},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6001},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6135},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5951},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6148},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6334},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6354},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6453},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6524},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6385},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6382},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6114},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.602},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5944},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.5915},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6055},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.602},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6168},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6189},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.603},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6038},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6098},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6097},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6278},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6273},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6418},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6524},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6524},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.659},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6507},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6417},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6334},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6383},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6386},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6435},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6539},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6553},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6717},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6763},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6799},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6863},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009024,"lxr_nv_fc":0.6688}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"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}]}