window.pageData = {"fund":{"_id":3000000011251,"stockCode":"011251","shortName":"华安聚嘉精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11251,"masterFundFlag":1,"status":"normal","name":"华安聚嘉精选混合型证券投资基金","exchange":"jj","followedNum":20,"inceptionDate":"2021-03-18T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安聚嘉精选混合","setUpDate":"2021-03-18T16:00:00.000Z","setUpAssetScale":1567432543.9,"setUpShares":1567432543.9,"pinyin":"hajjjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"王斌","stockType":"fund_manager","stockCode":"db20621674","exchange":"fm","tickerId":2302180020}],"hotMetrics":{"fss":{"stockId":3000000011251,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0029,"f_ins_h_s_r_c_hy":-0.0018999999999999998,"f_ins_h_s_r_c_1y":-0.0023,"f_ind_h_s_r":0.9971,"f_ind_h_s_r_c_hy":0.0019000000000000128,"f_ind_h_s_r_c_1y":0.0022999999999999687,"f_h_a":64729,"f_h_s_a":3294,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011251,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.3490953490953491,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.9369133376991923,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.5077059540969066,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.2758857142857143,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.27480182560653377,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.4390085647547366,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.17236363636363636,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.15419326436275588,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.042256846081208686},"fp":{"stockId":3000000011251,"type":"fp","f_p_r_fys":0.07456281514858931,"f_p_r_m1":-0.03863320055670194,"f_p_r_m3":0.0034563943295096156,"f_p_r_m6":0.12167534576404071,"f_p_r_y1":0.4873774873774881,"f_cagr_p_r_fs":0.1467002767278418,"f_p_r_d1":-0.005304852171452712,"f_p_r_y2":0.42434584755404003,"f_p_r_y3":0.438667049698364,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y5":0.9863163113534967},"ff":{"stockId":3000000011251,"type":"ff","f_m_f":14945961,"f_m_f_r":0.012,"f_c_f":2490993,"f_c_f_r":0.002,"f_m_a_c_f":17436954,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","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":3000000011251,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":2.0032,"f_nv_cr":0.007088633050123194},"f_as":{"stockId":3000000011251,"type":"f_as","f_tas":786651581.4768001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011252,"name":"华安聚嘉精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011252","tickerId":11252,"shortName":"华安聚嘉精选混合C","__csrcFundId":8827,"lastUpdated":"2025-01-04T00:32:08.195Z","inceptionDate":"2021-03-18T16:00:00.000Z","exchange":"jj","followedNum":15,"fundCollectionId":4000050040000,"currency":"CNY","status":"normal","setUpDate":"2021-03-18T16:00:00.000Z","setUpAssetScale":353120905.07,"setUpShares":353120905.07,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hajjjxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011251,"stockId":807,"holdings":2027300,"marketCap":66576532,"netValueRatio":0.051,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6165197385487515,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011251,"stockId":1000000000001208,"holdings":5580000,"marketCap":44200515,"netValueRatio":0.0339,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2992592592592589,"stock":{"stockCode":"01208","exchange":"hk","stockType":"company","tickerId":1208,"name":"五矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011251,"stockId":2517,"holdings":1889171,"marketCap":41316169,"netValueRatio":0.0317,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011251,"stockId":1000000000000670,"holdings":8544000,"marketCap":41132205,"netValueRatio":0.0315,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6006006006006024,"stock":{"stockCode":"00670","exchange":"hk","stockType":"company","tickerId":670,"name":"中国东方航空股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011251,"stockId":300308,"holdings":65300,"marketCap":39833000,"netValueRatio":0.0305,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011251,"stockId":2487,"holdings":746100,"marketCap":38744973,"netValueRatio":0.0297,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10180857004609667,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011251,"stockId":1000000000000700,"holdings":70800,"marketCap":38304837,"netValueRatio":0.0293,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011251,"stockId":1000000000001138,"holdings":4292000,"marketCap":37215554,"netValueRatio":0.0285,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06430155210643074,"stock":{"stockCode":"01138","exchange":"hk","stockType":"company","tickerId":1138,"name":"中远海能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011251,"stockId":1000000000002899,"holdings":1116000,"marketCap":35945048,"netValueRatio":0.0275,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09335836586445634,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","fundId":3000000011251,"stockId":2558,"holdings":748500,"marketCap":32402565,"netValueRatio":0.0248,"quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}}],"lastFsMetrics":{"latestTurnoverRate":4.76948162419299,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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":"69e101170438a5f6190a8dde","stockId":3000000011251,"source":"cn_info","declarationDate":"2021-03-19T16:00:00.000Z","appointmentDate":"2021-03-18T16:00:00.000Z","isEmployed":true,"managerId":7002302180020,"manager":{"_id":7002302180020,"name":"王斌","tickerId":2302180020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20621674","exchange":"fm","followedNum":39,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000011251,"stockCode":"011251","shortName":"华安聚嘉精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":11251,"name":"华安聚嘉精选混合型证券投资基金","exchange":"jj","followedNum":20,"inceptionDate":"2021-03-18T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011251,"type":"f_as","f_m_f":14945961,"f_m_f_r":0.012,"f_c_f":2490993,"f_c_f_r":0.002,"f_m_a_c_f":17436954,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","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":786651581.4768001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":0,"managerYearStartProfit":0.0746,"managerCagr":0.1467,"managerTotalProfit":1.0032,"indexYearStartProfit":0.023,"indexCagr":-0.0109,"indexTotalProfit":-0.054}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0032},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9891},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0239},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.013},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0146},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0179},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0118},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.01},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9676},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9737},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9655},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9309},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9847},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9912},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9672},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9877},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.995},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9608},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9927},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0153},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0511},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0351},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0837},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1023},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1272},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1214},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1088},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1053},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1462},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1458},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1269},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1404},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.202},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1799},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1663},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1423},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1129},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0598},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1141},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0796},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0751},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0596},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0172},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0261},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0576},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0406},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9995},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0653},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1094},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.1267},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0893},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0793},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0677},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0564},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.057},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.0412},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":2.036},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9963},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9968},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9764},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9739},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9785},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9655},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.949},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9567},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9504},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.9113},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8642},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8637},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8634},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8728},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8692},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.866},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8615},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8638},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8466},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8287},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8396},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7972},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8368},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.842},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8139},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8283},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8085},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8301},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8239},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7934},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7826},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7716},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7763},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7559},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7399},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.742},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7334},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7152},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6977},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7458},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7513},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7485},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7698},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7832},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8209},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7935},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7941},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8064},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8138},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8241},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7986},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.782},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8103},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7978},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8213},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8357},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8005},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8284},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8035},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.764},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7649},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.771},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7368},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.725},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7859},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8066},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7796},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8282},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8287},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8588},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8185},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.8057},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.772},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7984},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7931},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.758},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7549},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7497},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7425},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.76},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7448},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7545},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7582},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7583},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7208},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7118},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7104},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7081},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6437},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7091},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7027},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7426},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.7106},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6914},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6526},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6753},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6705},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6491},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6268},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6334},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6299},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6221},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.6096},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.5796},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.589},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.5585},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.5357},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.5344},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.5244},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.526},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.5128},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4986},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4866},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.494},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.508},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.5066},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.5016},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4968},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.5026},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4902},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4935},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4845},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4772},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4844},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.475},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4779},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4565},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4444},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4423},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4504},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4621},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4393},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4412},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4371},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.423},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4237},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4154},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4023},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4019},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4063},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3902},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3684},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3715},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.374},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3911},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3896},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3914},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3937},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3982},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4019},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3935},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3918},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3872},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3907},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3857},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.374},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3646},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3751},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3666},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.37},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3721},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3756},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3867},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3912},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3817},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3792},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3765},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3792},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3871},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.382},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3873},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.38},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3819},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3808},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3841},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3651},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.369},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3717},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3725},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3753},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3727},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.371},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3654},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3475},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.347},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3468},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3566},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3582},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3411},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3408},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.316},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3017},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2914},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4036},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4256},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4196},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4112},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4242},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4287},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.419},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4186},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4257},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4109},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.433},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4441},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.443},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4263},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.428},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.405},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4092},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4106},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4063},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4138},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4149},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3998},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3904},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3865},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3807},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4057},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3957},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3792},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3991},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4125},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3928},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3955},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3955},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4007},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4011},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3881},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4053},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4035},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3977},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3978},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3894},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.384},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3926},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3906},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3738},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3812},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3853},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3801},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.375},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3659},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3617},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3682},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3382},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3469},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3643},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3706},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3664},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3612},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3594},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3705},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3988},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4119},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4056},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4055},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4013},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4046},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.386},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3898},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.391},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3872},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3814},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3829},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3949},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4094},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4043},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4021},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4042},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4001},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3875},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3859},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3929},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3904},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3831},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3696},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3812},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3612},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3642},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3681},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4022},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4008},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3932},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3781},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3863},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.405},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4272},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4175},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.427},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4219},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4395},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4168},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.43},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4141},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3994},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4019},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4104},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4199},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4348},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4269},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4205},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4321},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4324},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4208},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4206},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.389},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4007},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4024},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4375},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4219},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4509},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4319},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.52},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4802},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3879},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3491},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3204},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3136},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2762},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2708},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2715},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2677},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2585},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2602},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2614},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2622},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2655},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2823},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2922},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2943},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3024},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2997},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3083},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.2994},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3017},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3046},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.303},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3048},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3078},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3076},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3083},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3242},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3168},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3184},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3138},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3226},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3194},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3117},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3124},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.316},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3087},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3054},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3295},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3399},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3478},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3138},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3294},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3323},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.319},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3381},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3405},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3706},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3751},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.385},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3745},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3976},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4004},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4013},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4121},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4018},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4217},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4035},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4085},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4015},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4088},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4167},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4299},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4067},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4068},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.3879},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4053},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4025},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.405},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4198},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4203},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4169},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4246},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4158},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4277},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4319},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4354},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4272},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4474},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4421},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4347},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4506},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4361},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.436},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4405},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4558},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4494},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4536},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4322},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4269},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4412},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4532},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4605},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4393},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4409},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4576},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4694},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4686},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4565},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4456},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4233},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.431},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4355},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4171},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4054},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4079},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4073},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4114},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.39},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4225},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4406},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011251,"lxr_nv_fc":1.4269}],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"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}]}