window.pageData = {"fund":{"_id":3000000010156,"name":"长盛核心成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-22T16:00:00.000Z","fundStatus":"normal","stockCode":"010156","tickerId":10156,"shortName":"长盛核心成长混合C","exchange":"jj","followedNum":2,"fundCollectionId":4000050070000,"currency":"CNY","status":"normal","setUpDate":"2020-09-22T16:00:00.000Z","setUpAssetScale":67935429.5,"setUpShares":67935429.5,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cshxczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"name":"汤其勇","stockType":"fund_manager","stockCode":"j101020647","exchange":"fm","tickerId":201725258920}],"hotMetrics":{"fss":{"stockId":3000000010156,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":809,"f_h_s_a":2605,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010156,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.05183705183705184,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.11031017911751857,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.07945843968482966,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.128,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.2296972609322441,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.1309539260220636,"f_p_r_y3_ssc":6869,"f_p_r_y3_ssrp":0.16394874781595806,"f_cagr_p_r_fs_ssc":9078,"f_cagr_p_r_fs_ssrp":0.31629392971246006,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.1162405303030303},"fp":{"stockId":3000000010156,"type":"fp","f_p_r_fys":0.18767297479243106,"f_p_r_m1":0.05284795437968337,"f_p_r_m3":0.10417246175243466,"f_p_r_m6":0.15652997304974936,"f_p_r_y1":0.5113268608414263,"f_cagr_p_r_fs":0.08676943353082023,"f_p_r_d1":0.0031337047353761083,"f_p_r_y2":0.8160814365778355,"f_p_r_y3":0.4253141831238787,"last_data_date":"2026-04-12T16:00:00.000Z","f_p_r_y5":0.5640267927501976},"ff":{"stockId":3000000010156,"type":"ff","f_m_f":695428,"f_m_f_r":0.012,"f_c_f":115904,"f_c_f_r":0.002,"f_m_a_c_f":811332,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010156,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.5878,"f_nv_cr":-0.005013159543802437},"f_as":{"stockId":3000000010156,"type":"f_as","f_tas":2602171.5718,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010155,"__csrcFundId":8139,"stockCode":"010155","name":"长盛核心成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10155,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:19.493Z","status":"normal","exchange":"jj","inceptionDate":"2020-09-22T16:00:00.000Z","shortName":"长盛核心成长混合A","followedNum":4,"fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛核心成长混合","setUpDate":"2020-09-22T16:00:00.000Z","setUpAssetScale":462214370.89,"setUpShares":462214370.89,"pinyin":"cshxczhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010155,"stockId":725,"holdings":610200,"marketCap":2568942,"netValueRatio":0.0475,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010155,"stockId":63,"holdings":62100,"marketCap":2349864,"netValueRatio":0.0435,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17090271691498682,"stock":{"stockCode":"000063","exchange":"sz","stockType":"company","tickerId":63,"name":"中兴通讯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010155,"stockId":300054,"holdings":61600,"marketCap":2316160,"netValueRatio":0.0429,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03609809864976543,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010155,"stockId":300010,"holdings":287000,"marketCap":2077880,"netValueRatio":0.0385,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12560386473429963,"stock":{"stockCode":"300010","exchange":"sz","stockType":"company","tickerId":300010,"name":"豆神教育"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010155,"stockId":300757,"holdings":8500,"marketCap":1983050,"netValueRatio":0.0367,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1108993902439015,"stock":{"stockCode":"300757","exchange":"sz","stockType":"company","tickerId":300757,"name":"罗博特科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010155,"stockId":688256,"holdings":1454,"marketCap":1970969,"netValueRatio":0.0365,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010155,"stockId":688312,"holdings":56364,"marketCap":1870157,"netValueRatio":0.0346,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.036865021770682294,"stock":{"stockCode":"688312","tickerId":688312,"exchange":"sh","stockType":"company","name":"燕麦科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010155,"stockId":300133,"holdings":207400,"marketCap":1725568,"netValueRatio":0.0319,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10441334768568356,"stock":{"stockCode":"300133","exchange":"sz","stockType":"company","tickerId":300133,"name":"华策影视"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010155,"stockId":2475,"holdings":29500,"marketCap":1672945,"netValueRatio":0.031,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010155,"stockId":301486,"holdings":13100,"marketCap":1625055,"netValueRatio":0.0301,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3423871875338158,"stock":{"name":"致尚科技","exchange":"sz","stockType":"company","stockCode":"301486","tickerId":301486}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69dd042af5119fc5d91949b2","stockId":3000000010156,"source":"cn_info","declarationDate":"2025-11-21T16:00:00.000Z","appointmentDate":"2020-09-22T16:00:00.000Z","departureDate":"2025-11-20T16:00:00.000Z","isEmployed":false,"managerId":7000711157050,"manager":{"_id":7000711157050,"name":"郭堃","tickerId":711157050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402031","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010156,"name":"长盛核心成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-09-22T16:00:00.000Z","stockCode":"010156","tickerId":10156,"shortName":"长盛核心成长混合C","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010156,"type":"f_as","f_m_f":695428,"f_m_f_r":0.012,"f_c_f":115904,"f_c_f_r":0.002,"f_m_a_c_f":811332,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2602171.5718,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":1,"managerYearStartProfit":0.1877,"managerCagr":0.0396,"managerTotalProfit":0.2221,"indexYearStartProfit":0.0035,"indexCagr":-0.0084,"indexTotalProfit":-0.0427},{"_id":"69dd042af5119fc5d91949b3","stockId":3000000010156,"source":"cn_info","declarationDate":"2025-11-21T16:00:00.000Z","appointmentDate":"2025-11-20T16:00:00.000Z","isEmployed":true,"managerId":7201725258920,"manager":{"_id":7201725258920,"name":"汤其勇","tickerId":201725258920,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020647","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010156,"name":"长盛核心成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-09-22T16:00:00.000Z","stockCode":"010156","tickerId":10156,"shortName":"长盛核心成长混合C","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010156,"type":"f_as","f_m_f":695428,"f_m_f_r":0.012,"f_c_f":115904,"f_c_f_r":0.002,"f_m_a_c_f":811332,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2602171.5718,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.1877,"managerCagr":0.2992,"managerTotalProfit":0.2992,"indexYearStartProfit":0.0035,"indexCagr":0.0432,"indexTotalProfit":0.0432}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5878},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5958},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.572},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5676},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4746},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4558},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4348},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4645},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.423},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4629},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4613},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4388},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4648},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4238},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3999},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4647},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4714},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5026},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4702},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5176},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5081},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5159},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5265},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.54},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4964},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.542},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5516},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5317},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5392},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.6081},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.6141},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.6056},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5781},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.6044},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.592},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.625},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5834},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5895},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5854},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5154},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5004},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5429},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.551},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4786},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5401},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4894},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5261},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5164},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4902},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5066},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5017},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.5035},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4632},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4799},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.483},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4664},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4546},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.438},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4739},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4446},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4191},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4188},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4005},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3746},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3369},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3397},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3374},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3381},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3486},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3479},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3331},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.322},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2968},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2922},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3032},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.27},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2886},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3074},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2898},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3244},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3254},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3095},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2743},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2669},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2652},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2842},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.298},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2804},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2657},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2769},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.266},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2469},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2221},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2595},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2645},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2739},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2715},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2695},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2996},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2831},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2892},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3107},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3218},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.345},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3157},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3238},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3546},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3596},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3722},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4142},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3954},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3937},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3717},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3235},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3423},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3477},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3035},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2831},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3317},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3381},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3148},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3729},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3872},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4437},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4384},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4287},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4084},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4576},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4595},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4323},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.446},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4093},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4248},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4254},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.409},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3939},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3972},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3941},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3429},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3325},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3668},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3648},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3149},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3786},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3894},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4369},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4257},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4281},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3856},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.401},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.4155},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3814},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3327},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3339},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.324},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3343},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.3055},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.288},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2917},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2626},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2607},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2397},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2556},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2633},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2565},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2561},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2463},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.254},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2557},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2671},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2572},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2468},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2362},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2354},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2381},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2381},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2337},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2341},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2115},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.2036},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1922},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1926},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1797},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1831},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1847},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1726},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1781},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1794},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1728},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1984},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1797},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.156},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1458},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1509},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1348},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1137},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1046},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1124},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1263},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1209},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1419},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1403},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1548},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1457},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1399},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1451},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1252},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1334},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1234},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1157},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1006},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.108},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.078},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0774},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0807},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0743},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0821},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0852},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0902},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0755},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0734},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0697},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0878},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0891},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0938},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0907},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1007},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0962},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1055},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0852},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0697},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0717},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0685},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0689},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0759},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0736},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0771},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.055},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0484},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.045},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0544},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0628},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0506},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0294},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0025},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9785},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9846},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0946},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1195},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1185},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1019},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1035},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1062},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0969},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0953},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1086},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0995},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1238},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1376},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1545},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1444},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1455},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1231},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.137},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1457},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1524},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1488},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1587},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1303},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1258},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1226},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1157},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1549},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1628},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1453},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1486},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1502},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1183},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1095},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0867},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1005},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0941},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0818},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.1004},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.081},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0861},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0826},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0612},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0389},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0433},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0615},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0472},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0575},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0643},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0572},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0373},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0288},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.025},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0404},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.002},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0077},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.024},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0232},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0241},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0068},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0121},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0248},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0484},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0669},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0634},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0748},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0628},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0704},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0579},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0719},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0668},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0432},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0388},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0445},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0672},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0705},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0543},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0392},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.036},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0356},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0266},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0117},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0216},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0283},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0108},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9905},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9999},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9728},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9747},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9784},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0156},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0164},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9978},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.971},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9988},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0256},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.056},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0423},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.054},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0228},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0229},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0117},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0165},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9939},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9749},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9969},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9926},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9974},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.011},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0118},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9964},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0084},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0139},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.013},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9982},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9416},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9383},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9532},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9722},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9521},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.995},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0038},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":1.0783},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9713},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8746},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8356},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8174},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8137},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7859},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7901},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7917},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7909},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7923},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7958},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7997},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7925},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7884},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7924},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8049},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8061},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8097},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8032},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8168},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7992},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.792},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7941},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7992},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8006},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8012},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8001},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7997},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8074},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8049},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8032},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7996},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8079},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8038},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8046},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8057},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8063},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8091},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.7995},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8241},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.84},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8451},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8244},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8242},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8323},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8341},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8372},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8439},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8704},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8741},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8706},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8653},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8758},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8666},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8677},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8677},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8558},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8554},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8393},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.844},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.837},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8475},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8523},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8647},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8652},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8653},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8605},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8698},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8573},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8734},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8879},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.888},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8908},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8931},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.89},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8848},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8888},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8818},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8753},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8635},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8706},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8784},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8864},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8855},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8773},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8775},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8748},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8749},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8842},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8692},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8797},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8924},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8894},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.892},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8862},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8796},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8853},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.896},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8935},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9067},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8991},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.91},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9137},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9075},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.9092},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8938},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8715},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8676},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8603},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8584},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8595},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8698},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8786},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8546},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010156,"lxr_nv_fc":0.8755}],"priceMetricsList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}]}