window.pageData = {"fund":{"_id":3000000010109,"stockCode":"010109","name":"富国价值增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10109,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","followedNum":10,"inceptionDate":"2020-09-13T16:00:00.000Z","shortName":"富国价值增长混合A","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国价值增长混合","setUpDate":"2020-09-13T16:00:00.000Z","setUpAssetScale":5994930342.41,"setUpShares":5994930342.41,"pinyin":"fgjzzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"张富盛","stockType":"fund_manager","stockCode":"8801595298","exchange":"fm","tickerId":260619183280}],"hotMetrics":{"fss":{"stockId":3000000010109,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0118,"f_ins_h_s_r_c_hy":-0.013899999999999997,"f_ins_h_s_r_c_1y":-0.1341,"f_ind_h_s_r":0.9882,"f_ind_h_s_r_c_hy":0.013899999999999912,"f_ind_h_s_r_c_1y":0.1341,"f_h_a":22948,"f_h_s_a":59567,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010109,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.06964842011570983,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.0594489043176394,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.023128356900142498,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.09136306889115878,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.04236169446777871,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.08077669902912621,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.06753246753246753,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.3631004366812227,"f_p_r_y5_ssc":4330,"f_p_r_y5_ssrp":0.15985215985215986},"fp":{"stockId":3000000010109,"type":"fp","f_p_r_fys":0.3763450116209006,"f_p_r_m1":0.2112878787878789,"f_p_r_m3":0.411333745255539,"f_p_r_m6":0.41947798295454564,"f_p_r_y1":1.3492506611813115,"f_cagr_p_r_fs":0.0863040792861709,"f_p_r_d1":-0.005570291777188263,"f_p_r_y2":1.2608880090497725,"f_p_r_y3":1.0142353237591317,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y5":0.521168299876319},"ff":{"stockId":3000000010109,"type":"ff","f_m_f":6074748,"f_m_f_r":0.012,"f_c_f":1012457,"f_c_f_r":0.002,"f_m_a_c_f":7087205,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010109,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.5989,"f_nv_cr":-0.03378051728305542},"f_as":{"stockId":3000000010109,"type":"f_as","f_tas":759910126.5945,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015689,"name":"富国价值增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015689","tickerId":15689,"shortName":"富国价值增长混合C","currency":"CNY","__csrcFundId":8121,"exchange":"jj","lastUpdated":"2025-01-08T23:14:30.591Z","fundCollectionId":4000050100000,"inceptionDate":"2022-06-13T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgjzzzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010109,"stockId":300502,"holdings":160200,"marketCap":70942968,"netValueRatio":0.0924,"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":3000000010109,"stockId":300308,"holdings":103500,"marketCap":58933935,"netValueRatio":0.0768,"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":3000000010109,"stockId":300750,"holdings":127200,"marketCap":51096240,"netValueRatio":0.0666,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010109,"stockId":2463,"holdings":610500,"marketCap":46379685,"netValueRatio":0.0604,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010109,"stockId":300394,"holdings":149700,"marketCap":45149520,"netValueRatio":0.0588,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010109,"stockId":1000000000006869,"holdings":278051,"marketCap":44927438,"netValueRatio":0.0585,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010109,"stockId":688498,"holdings":34717,"marketCap":34905860,"netValueRatio":0.0455,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010109,"stockId":600487,"holdings":594000,"marketCap":31280040,"netValueRatio":0.0408,"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":3000000010109,"stockId":603308,"holdings":454300,"marketCap":28043939,"netValueRatio":0.0365,"quarterlyChange":0.4785628742514967,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010109,"stockId":300548,"holdings":175500,"marketCap":26877825,"netValueRatio":0.035,"quarterlyChange":0.07852112676056344,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}}],"lastFsMetrics":{"latestTurnoverRate":3.411832837417749,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48475,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0731e0e12e98a9c4e69742","stockId":3000000010109,"source":"cn_info","declarationDate":"2022-02-16T16:00:00.000Z","appointmentDate":"2022-02-15T16:00:00.000Z","isEmployed":true,"managerId":7260619183280,"manager":{"_id":7260619183280,"name":"张富盛","tickerId":260619183280,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801595298","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010109,"stockCode":"010109","name":"富国价值增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10109,"exchange":"jj","followedNum":10,"inceptionDate":"2020-09-13T16:00:00.000Z","shortName":"富国价值增长混合(010109)","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010109,"type":"f_as","f_m_f":6074748,"f_m_f_r":0.012,"f_c_f":1012457,"f_c_f_r":0.002,"f_m_a_c_f":7087205,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":759910126.5945,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.3763,"managerCagr":0.138,"managerTotalProfit":0.7315,"indexYearStartProfit":0.0496,"indexCagr":0.0121,"indexTotalProfit":0.0523},{"_id":"6a0731e0e12e98a9c4e69743","stockId":3000000010109,"source":"cn_info","declarationDate":"2022-03-25T16:00:00.000Z","appointmentDate":"2020-09-13T16:00:00.000Z","departureDate":"2022-03-23T16:00:00.000Z","isEmployed":false,"managerId":7000623140050,"manager":{"_id":7000623140050,"name":"方纬","tickerId":623140050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20290745","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010109,"stockCode":"010109","name":"富国价值增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10109,"exchange":"jj","followedNum":10,"inceptionDate":"2020-09-13T16:00:00.000Z","shortName":"富国价值增长混合(010109)","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010109,"type":"f_as","f_m_f":6074748,"f_m_f_r":0.012,"f_c_f":1012457,"f_c_f_r":0.002,"f_m_a_c_f":7087205,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":759910126.5945,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.3763,"managerCagr":-0.0748,"managerTotalProfit":-0.1119,"indexYearStartProfit":0.0496,"indexCagr":-0.0572,"indexTotalProfit":-0.0859}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.5989},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.6548},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.6872},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.6411},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.5995},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.5637},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.5593},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.4938},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.454},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.4471},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.439},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.4754},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.4639},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.5055},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.5283},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.4447},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.4309},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.4326},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.3696},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.32},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.3393},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.3105},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.3158},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.2989},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.2726},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1905},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1943},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1597},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1797},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1431},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1841},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1649},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1631},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1841},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1436},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1105},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1587},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1414},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1635},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1166},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1613},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1503},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1541},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1712},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1839},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1278},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1527},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1648},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1382},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1495},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.19},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1753},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.2003},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1739},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1622},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1329},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1497},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.127},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.146},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1376},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0917},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1013},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1183},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1488},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1363},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1755},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1608},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1955},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.185},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1607},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1707},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1895},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1777},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1605},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1922},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.2042},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1937},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1627},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1436},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1652},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1722},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1744},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1882},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1721},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1822},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1617},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1881},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1831},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1851},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1946},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1974},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.179},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1696},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.119},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1178},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1429},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0893},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1141},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1394},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1306},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1588},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1573},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1363},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0928},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0875},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0781},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.088},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0959},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0849},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.072},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0778},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0545},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0325},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.048},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1234},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1254},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1153},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1427},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1264},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1617},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1279},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1239},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1447},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1641},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1819},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.149},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1454},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.159},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1557},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.2115},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.2482},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.2302},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.2257},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1762},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1125},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1337},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1327},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0801},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0548},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0931},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0925},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0683},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1274},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1336},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1781},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1774},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1897},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1534},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1913},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1783},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1871},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1869},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1618},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.16},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1509},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1402},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1325},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.152},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1606},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0723},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0333},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0495},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1052},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0409},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1442},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1279},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.189},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.1458},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.142},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0473},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0267},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0505},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":1.0004},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.9532},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.967},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.9767},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.9754},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.953},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.9387},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.9584},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.9032},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8818},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8584},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8562},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8672},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.863},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8594},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.854},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8735},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8744},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8795},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.844},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8064},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8083},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8054},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8071},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8099},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8103},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8115},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7802},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.784},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.748},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7395},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7441},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7489},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7502},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7359},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7431},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7404},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7257},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7385},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7329},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7174},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7085},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7107},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7066},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.698},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6952},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6999},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7087},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6998},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7136},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7104},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7137},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.705},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7028},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7045},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7023},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.707},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7053},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6939},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6875},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6976},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6844},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6819},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6897},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7016},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7039},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7069},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7003},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6863},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6855},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6806},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6887},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6829},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6849},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6795},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6784},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6734},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6784},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6639},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6586},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6592},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6649},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6616},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.663},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.652},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6483},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.633},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6302},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6276},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6351},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6379},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6314},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6174},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.5993},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.5913},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.5955},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6708},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6847},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6871},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6912},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6997},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7063},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7006},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6988},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7155},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.709},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7328},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7357},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.743},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7411},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.744},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.725},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7406},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7442},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7498},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.754},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7565},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.74},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7282},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.725},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7343},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7757},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7933},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7885},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7871},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8002},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7712},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7728},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7532},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.761},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.753},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7463},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7586},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7457},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7453},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7487},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7347},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7008},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7054},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7273},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7112},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7209},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7196},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7027},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.684},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6846},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6818},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6916},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6645},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6669},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6808},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6774},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6788},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6646},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6618},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6747},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6905},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7052},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7071},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7121},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7012},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7037},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6938},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7047},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7024},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6978},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6948},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6948},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7026},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7188},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7105},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7108},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7043},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7073},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.703},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7031},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.711},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7128},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7022},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6899},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7024},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6873},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6978},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7023},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7252},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7282},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7262},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7085},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7202},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7408},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7608},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7519},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7542},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7379},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7407},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7283},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7361},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7208},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7054},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.713},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7211},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7266},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7341},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.745},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.736},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7433},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7479},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7426},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7431},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6991},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7026},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7181},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7411},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7293},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.755},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7558},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.8063},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7364},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.672},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6393},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6224},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6195},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.5991},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6043},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6058},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6058},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6022},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6003},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6002},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.593},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.5885},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.5952},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.604},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6014},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6064},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.5981},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6135},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6029},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.5973},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.598},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6037},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6065},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6103},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6108},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6108},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6149},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6158},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6111},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.608},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6128},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6092},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6104},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6069},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.608},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6074},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.5993},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6157},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6352},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6394},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6247},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6304},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6314},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6262},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.636},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.645},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.664},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6625},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.666},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6671},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6817},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6786},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6859},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.689},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6883},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6854},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6655},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6709},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6699},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6666},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6694},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6771},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6762},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6763},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6702},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6808},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6768},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6841},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6929},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.695},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6992},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7037},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.696},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6893},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6831},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6761},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.677},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6798},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.694},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6885},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6983},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6885},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6758},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.683},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6877},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6901},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.697},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.6889},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.697},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7011},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7081},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010109,"lxr_nv_fc":0.7141}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"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}]}