window.pageData = {"fund":{"_id":3000000010143,"stockCode":"010143","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10143,"masterFundFlag":1,"status":"normal","name":"交银施罗德启欣混合型证券投资基金","exchange":"jj","followedNum":16,"inceptionDate":"2020-10-27T16:00:00.000Z","shortName":"交银启欣混合基金","fundCollectionId":4000050480000,"currency":"CNY","masterFundShortName":"交银启欣混合","setUpDate":"2020-10-27T16:00:00.000Z","setUpAssetScale":5701316781.26,"setUpShares":5701316781.26,"pinyin":"jysldqxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"managers":[{"name":"周中","stockType":"fund_manager","stockCode":"db20402698","exchange":"fm","tickerId":2626156960}],"hotMetrics":{"fss":{"stockId":3000000010143,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0026,"f_ins_h_s_r_c_hy":0.00009999999999999983,"f_ins_h_s_r_c_1y":-0.0002999999999999999,"f_ind_h_s_r":0.9974,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":0.00029999999999996696,"f_h_a":26574,"f_h_s_a":85107,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010143,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9721975088967971,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.5356910392709915,"f_p_r_m3_ssc":9121,"f_p_r_m3_ssrp":0.9729166666666667,"f_p_r_m6_ssc":8814,"f_p_r_m6_ssrp":0.9843413139680018,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.9882423515296941,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.7979039979298745,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.9037795729948067,"f_cagr_p_r_fs_ssc":9155,"f_cagr_p_r_fs_ssrp":0.9722525671837449,"f_p_r_y5_ssc":4327,"f_p_r_y5_ssrp":0.9294960702727693},"fp":{"stockId":3000000010143,"type":"fp","f_p_r_fys":-0.08603417796110824,"f_p_r_m1":0.029197080291970545,"f_p_r_m3":-0.10592304366623473,"f_p_r_m6":-0.1544227886056977,"f_p_r_y1":-0.12459432764216205,"f_cagr_p_r_fs":-0.08249987030617278,"f_p_r_d1":-0.014157555368657149,"f_p_r_y2":0.09961006735200151,"f_p_r_y3":-0.03873566780291493,"last_data_date":"2026-05-13T16:00:00.000Z","f_p_r_y5":-0.334691689008045},"ff":{"stockId":3000000010143,"type":"ff","f_m_f":8971525,"f_m_f_r":0.012,"f_c_f":1495254,"f_c_f_r":0.002,"f_m_a_c_f":10466779,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-10T16:00:00.000Z","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":3000000010143,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":0.6204,"f_nv_cr":-0.006565252201761629},"f_as":{"stockId":3000000010143,"type":"f_as","f_tas":1147398466.7754,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010143,"stockId":1000000000000700,"holdings":219900,"marketCap":93973781,"netValueRatio":0.0819,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010143,"stockId":1000000000009992,"holdings":531600,"marketCap":67402425,"netValueRatio":0.0587,"quarterlyChange":-0.23494938732019188,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010143,"stockId":600519,"holdings":46100,"marketCap":66845000,"netValueRatio":0.0583,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010143,"stockId":1000000000002423,"holdings":1799900,"marketCap":60231502,"netValueRatio":0.0525,"quarterlyChange":-0.08674698795180746,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010143,"stockId":600276,"holdings":1040540,"marketCap":57458618,"netValueRatio":0.0501,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010143,"stockId":688111,"holdings":232335,"marketCap":54264162,"netValueRatio":0.0473,"quarterlyChange":-0.23939166965187098,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010143,"stockId":600030,"holdings":2113230,"marketCap":50802049,"netValueRatio":0.0443,"quarterlyChange":-0.15399175121688036,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010143,"stockId":1000000000009988,"holdings":440800,"marketCap":46315318,"netValueRatio":0.0404,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010143,"stockId":600702,"holdings":970800,"marketCap":43899576,"netValueRatio":0.0383,"quarterlyChange":-0.19365192582025625,"stock":{"stockCode":"600702","exchange":"sh","stockType":"company","tickerId":600702,"name":"舍得酒业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010143,"stockId":600048,"holdings":7124188,"marketCap":41462774,"netValueRatio":0.0361,"quarterlyChange":-0.04590163934426128,"stock":{"stockCode":"600048","exchange":"sh","stockType":"company","tickerId":600048,"name":"保利发展"}}],"bondHoldings":[{"_id":"6970e455022f6000e3fdb833","date":"2025-12-30T16:00:00.000Z","fundId":3000000010143,"stockCode":"123263","stockName":"鼎捷转债","holdings":16951,"marketCap":2457958,"netValueRatio":0.0017,"lastUpdated":"2026-01-21T14:36:05.568Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.462315341093396,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48443,"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":243,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a05dfe8a02516617ece0083","stockId":3000000010143,"source":"cn_info","declarationDate":"2020-10-28T16:00:00.000Z","appointmentDate":"2020-10-27T16:00:00.000Z","isEmployed":true,"managerId":7002626156960,"manager":{"_id":7002626156960,"name":"周中","tickerId":2626156960,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20402698","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010143,"stockCode":"010143","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10143,"name":"交银施罗德启欣混合型证券投资基金","exchange":"jj","followedNum":16,"inceptionDate":"2020-10-27T16:00:00.000Z","shortName":"交银启欣混合(010143)","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010143,"type":"f_as","f_m_f":8971525,"f_m_f_r":0.012,"f_c_f":1495254,"f_c_f_r":0.002,"f_m_a_c_f":10466779,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-10T16:00:00.000Z","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":1147398466.7754,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":6,"managerYearStartProfit":-0.086,"managerCagr":-0.0825,"managerTotalProfit":-0.3796,"indexYearStartProfit":0.0615,"indexCagr":0.0067,"indexTotalProfit":0.0374}],"influencesList":[],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6204},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6245},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6248},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6313},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6274},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6244},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6158},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6031},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6062},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5955},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6019},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.604},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6067},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6097},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6128},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6115},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6108},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6153},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6034},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6028},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5918},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5966},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5931},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6016},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5781},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5807},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5858},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5939},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5838},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5886},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5926},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5875},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6039},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6095},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5967},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.619},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6294},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6477},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6461},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6456},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6393},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6403},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6446},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6449},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6368},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6443},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6348},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6367},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6467},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6587},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6719},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6709},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6838},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6779},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6939},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7024},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7094},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7132},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7145},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7041},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.714},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7109},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7053},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7023},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7141},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.733},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7092},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7012},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7038},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7099},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7044},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6987},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7033},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6947},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6969},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7066},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7084},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7114},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7155},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7032},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7011},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7028},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7093},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7007},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6788},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6811},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6834},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6883},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6895},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6873},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6883},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6914},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6881},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6828},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6882},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6813},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6863},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6933},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6892},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6945},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6858},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7001},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7074},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7028},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.704},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7135},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7179},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7197},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7181},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7178},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7193},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7181},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7116},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7224},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.719},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7228},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7309},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7337},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7453},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7408},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7407},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7395},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7175},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7284},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7236},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7248},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7344},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7357},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7414},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7446},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7415},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7464},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7431},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7464},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7509},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7541},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7548},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7494},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.765},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7619},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7526},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7562},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7626},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7768},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7852},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7782},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7671},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7729},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.772},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7622},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7746},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7762},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7734},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7841},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7773},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7784},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7805},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7745},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7744},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7731},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7673},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7619},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.751},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7594},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7631},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7683},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7668},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7611},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7651},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7876},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7861},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7649},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7536},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7555},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.739},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7368},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7328},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7297},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7258},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7187},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7215},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7171},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7217},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7187},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7134},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7094},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.704},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7083},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7249},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7275},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7245},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7207},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7283},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7174},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7148},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7083},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.707},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7026},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7002},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7046},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7015},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7015},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7046},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6971},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6976},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6894},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6863},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6869},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.688},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6906},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6937},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6919},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6917},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6925},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6881},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6815},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6802},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6797},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6917},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.696},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7024},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6924},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.699},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7042},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6997},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7004},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6953},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6971},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6934},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6862},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6856},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6937},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6846},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6908},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6871},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6916},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6953},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6983},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6957},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6939},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6936},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7004},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7087},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6994},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7047},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6968},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6969},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6962},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7007},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6901},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6879},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6871},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.685},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6907},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6948},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6898},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6885},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6872},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6874},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6782},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6849},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6814},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6737},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6734},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6625},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6506},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6365},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.708},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7106},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7107},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7053},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7132},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7144},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7059},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6976},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7093},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7084},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7192},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7322},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7356},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7268},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7221},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7004},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7049},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7101},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7033},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.7134},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.715},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.692},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6835},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.687},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6781},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6961},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6981},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6818},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.696},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6974},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6779},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6918},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6914},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6902},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6922},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6682},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.663},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6495},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6508},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6413},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.63},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6263},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6138},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6128},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6065},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6111},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6165},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6123},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6022},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5991},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5939},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5978},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5829},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5837},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5933},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.593},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6002},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6031},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6118},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6129},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6236},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6262},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6276},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6305},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6294},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6303},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.627},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6336},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6344},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6359},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6334},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6338},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6405},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.655},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6475},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6499},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6493},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6402},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6312},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6322},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.638},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6374},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.632},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6268},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6335},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6196},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6207},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6223},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.634},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6321},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6279},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6235},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6299},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6355},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6475},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6419},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6546},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6536},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6632},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6415},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6471},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6336},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6269},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6241},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6258},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6323},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6342},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6311},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6302},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6392},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6281},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6248},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6294},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6006},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6064},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.608},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6249},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6243},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6334},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6274},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6613},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.6261},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5807},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5478},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5169},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.514},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4935},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4955},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4932},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4857},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4841},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4856},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4867},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4846},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4845},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4895},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.493},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.49},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4939},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.489},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4999},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4904},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.485},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4899},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4935},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.494},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4934},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4932},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.491},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4944},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4916},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4877},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4876},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4918},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4908},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4922},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4927},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4919},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4889},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4866},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4902},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.499},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5064},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.489},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4933},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4945},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4906},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.4988},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5049},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5171},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5188},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5176},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5161},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5158},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5164},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5232},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5168},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5088},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5112},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5073},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5138},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.516},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.519},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5169},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5187},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5185},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5185},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5215},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5308},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.527},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5293},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5315},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5376},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.542},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5387},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5406},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5421},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5392},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5375},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5379},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5411},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5479},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5476},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5513},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5459},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5387},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5411},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5465},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5504},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5547},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5496},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5585},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5655},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5675},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5745},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5729},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010143,"lxr_nv_fc":0.5679}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}]}