window.pageData = {"fund":{"_id":3000000012124,"stockCode":"012124","shortName":"博道盛彦混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12124,"masterFundFlag":1,"status":"normal","name":"博道盛彦混合型证券投资基金","exchange":"jj","followedNum":5,"fundCollectionId":4000051560000,"inceptionDate":"2021-05-31T16:00:00.000Z","currency":"CNY","masterFundShortName":"博道盛彦混合","setUpDate":"2021-05-31T16:00:00.000Z","setUpAssetScale":564963268.12,"setUpShares":564963268.12,"pinyin":"bdsyhhxzqtzjj","fundCollection":{"_id":4000051560000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51560000","tickerId":51560000,"name":"博道基金管理有限公司"},"managers":[{"_id":7261019204040,"name":"张建胜","gender":"m","educationCode":"001002","resume":"张建胜先生：MBA。2007年8月至2010年8月担任安永(中国)企业咨询有限公司分析师，2010年8月至2014年12月担任申银万国证券研究所有限公司分析师，2015年1月至2017年7月担任上海博道投资管理有限公司高级分析师、股票投资经理。2017年8月加入博道基金管理有限公司，历任专户投资一部投资经理。自2020年12月24日起担任博道盛利6个月持有期混合型证券投资基金的基金经理至今。自2021年6月1日起担任博道盛彦混合型证券投资基金的基金经理至今。","tickerId":261019204040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20414760","exchange":"fm","cnInfoCode":"db20414760","lastUpdated":"2024-05-16T10:30:38.146Z","followedNum":1,"currency":"CNY","workingDate":"2020-12-23T16:00:00.000Z","fundCompanyId":4000051560000,"fundManagerSecondLevel":"hybrid","pinyin":"zjs","appointmentDate":"2021-05-31T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000012124,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4073,"f_ins_h_s_r_c_hy":0.17679999999999998,"f_ins_h_s_r_c_1y":0.19499999999999998,"f_ind_h_s_r":0.5927,"f_ind_h_s_r_c_hy":-0.17680000000000007,"f_ind_h_s_r_c_1y":-0.19499999999999995,"f_h_a":9644,"f_h_s_a":51339,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012124,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.06590480417175192,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.4431222707423581,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.0887606790191945,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.11583762149799885,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.16304217229364412,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.0590295796574987,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.04326292789512017,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.3240211174659041},"fp":{"stockId":3000000012124,"type":"fp","f_p_r_fys":0.09486804647226266,"f_p_r_m1":-0.038253582049202595,"f_p_r_m3":0.034532897128316975,"f_p_r_m6":0.0889194980104071,"f_p_r_y1":0.590832867523756,"f_cagr_p_r_fs":0.07545474799165075,"f_p_r_d1":-0.01766715470961444,"f_p_r_y2":0.9474476529355407,"f_p_r_y3":0.6627716756251436,"last_data_date":"2026-04-06T16:00:00.000Z"},"ff":{"stockId":3000000012124,"type":"ff","f_m_f":1472565,"f_m_f_r":0.012,"f_c_f":122713,"f_c_f_r":0.001,"f_m_a_c_f":1595278,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001},"f_nlacan":{"stockId":3000000012124,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.423,"f_nv_cr":0.007861746582619178},"f_as":{"stockId":3000000012124,"type":"f_as","f_tas":528410531.56140006,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012125,"name":"博道盛彦混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012125","tickerId":12125,"shortName":"博道盛彦混合C","__csrcFundId":9203,"lastUpdated":"2025-01-04T00:32:10.047Z","inceptionDate":"2021-05-31T16:00:00.000Z","fundCollectionId":4000051560000,"currency":"CNY","followedNum":5,"status":"normal","setUpDate":"2021-05-31T16:00:00.000Z","setUpAssetScale":28860977.55,"setUpShares":28860977.55,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bdsyhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012124,"stockId":603986,"holdings":720392,"marketCap":154343986,"netValueRatio":0.0875,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012124,"stockId":1000000000000700,"holdings":272600,"marketCap":147484445,"netValueRatio":0.0836,"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":3000000012124,"stockId":426,"holdings":2156400,"marketCap":76767840,"netValueRatio":0.0435,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08239586500456109,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012124,"stockId":688800,"holdings":897200,"marketCap":74467600,"netValueRatio":0.0422,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1048988285410013,"stock":{"stockCode":"688800","tickerId":688800,"exchange":"sh","stockType":"company","name":"瑞可达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012124,"stockId":1000000000001548,"holdings":6366000,"marketCap":71413739,"netValueRatio":0.0405,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2571770334928224,"stock":{"stockCode":"01548","exchange":"hk","stockType":"company","tickerId":1548,"name":"金斯瑞生物科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012124,"stockId":2956,"holdings":2080960,"marketCap":58516595,"netValueRatio":0.0332,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4237974683544321,"stock":{"stockCode":"002956","exchange":"sz","stockType":"company","tickerId":2956,"name":"西麦食品"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012124,"stockId":1000000000000883,"holdings":2807000,"marketCap":54002710,"netValueRatio":0.0306,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012124,"stockId":603,"holdings":1607400,"marketCap":49765104,"netValueRatio":0.0282,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17095310136157393,"stock":{"stockCode":"000603","exchange":"sz","stockType":"company","tickerId":603,"name":"盛达资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012124,"stockId":2595,"holdings":586200,"marketCap":49539762,"netValueRatio":0.0281,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4263291139240506,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012124,"stockId":300408,"holdings":1075300,"marketCap":49194975,"netValueRatio":0.0279,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012518886250809325,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}}],"bondHoldings":[{"_id":"69723b111987889646e70cc5","date":"2025-12-30T16:00:00.000Z","fundId":3000000012124,"stockCode":"019773","stockName":"25国债08","holdings":918000,"marketCap":92726853,"netValueRatio":0.0526,"lastUpdated":"2026-01-22T14:58:25.547Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.486730316857041,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"张建胜","d":"博道盛彦混合、博道盛兴一年持有期混合的基金经理","wy":15,"md":"张建胜先生，中国籍，MBA。2007年8月至2010年8月担任安永（中国）企业咨询有限公司分析师，2010年8月至2014年12月担任申银万国证券研究所有限公司分析师，2015年1月至2017年7月担任上海博道投资管理有限公司高级分析师、股票投资经理。2017年8月加入博道基金管理有限公司。具有基金从业资格。","ad":"2021-05-31T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48066,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d5167ca16f0f4ccbdae9c8","stockId":3000000012124,"source":"cn_info","declarationDate":"2021-06-01T16:00:00.000Z","appointmentDate":"2021-05-31T16:00:00.000Z","isEmployed":true,"managerId":7261019204040,"manager":{"_id":7261019204040,"name":"张建胜","tickerId":261019204040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20414760","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012124,"stockCode":"012124","shortName":"博道盛彦混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12124,"name":"博道盛彦混合型证券投资基金","exchange":"jj","followedNum":5,"inceptionDate":"2021-05-31T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000012124,"type":"f_as","f_m_f":1472565,"f_m_f_r":0.012,"f_c_f":122713,"f_c_f_r":0.001,"f_m_a_c_f":1595278,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001,"f_tas":528410531.56140006,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":10,"managerYearStartProfit":0.0949,"managerCagr":0.0755,"managerTotalProfit":0.423,"indexYearStartProfit":-0.0409,"indexCagr":-0.0374,"indexTotalProfit":-0.1687}],"influencesList":[],"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.423},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4119},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4053},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4209},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3892},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4075},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4123},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.404},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4304},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4132},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3881},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.424},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4363},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4706},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4571},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4729},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4638},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4713},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4781},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4811},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4608},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4796},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4688},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4651},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.477},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.5114},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.5112},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.5107},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.5201},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.5174},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4864},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.5067},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.499},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4992},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4899},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4601},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4641},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4776},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4825},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4696},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.5252},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.5463},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.5511},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.5114},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4931},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4764},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4721},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4715},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4398},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4347},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.431},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4211},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4101},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.4016},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3939},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3734},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3661},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3755},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3639},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.341},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2997},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3107},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3133},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3088},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3061},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3048},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2904},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2989},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2731},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2677},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2635},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2389},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.26},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2821},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2633},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2766},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2727},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2888},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2783},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2678},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2647},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2718},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2831},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2639},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2527},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.247},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2434},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2276},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2197},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.264},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2747},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.269},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2868},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2918},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3162},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2922},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2902},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2948},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2851},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2911},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.264},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2656},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2882},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2812},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2974},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.31},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2973},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3109},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2816},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2594},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.264},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2783},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2603},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2486},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2847},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2842},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2623},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3051},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3089},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3356},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.3068},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2769},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2523},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2629},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2639},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2498},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2589},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.247},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2447},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2487},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2411},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2397},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2409},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2285},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2086},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.204},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2103},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1938},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1697},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1985},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2083},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2227},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1958},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1902},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1853},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2064},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.2029},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1833},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1625},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1493},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1436},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1535},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1426},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1312},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.136},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1183},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1174},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1093},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1186},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1177},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1151},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1069},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0921},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1011},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1132},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1194},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1136},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1135},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1149},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1117},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.1014},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0939},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0991},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0978},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0819},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0748},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0705},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0639},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0582},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0634},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0603},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0571},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.059},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.058},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.055},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0554},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0529},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0514},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0507},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0543},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0508},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0349},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0298},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0341},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0454},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0452},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0553},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0511},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0626},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0589},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0556},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0577},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0336},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0263},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0259},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0133},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0054},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0098},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0024},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0068},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0019},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0078},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0068},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0103},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0067},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0038},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9996},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9979},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.003},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9992},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0038},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0006},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0004},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9931},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.995},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9841},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9818},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9795},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9868},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9869},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9816},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9696},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9594},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9516},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9559},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9529},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9678},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9673},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9532},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9391},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9239},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9113},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8945},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0043},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0127},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0172},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.002},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0182},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0166},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0046},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0017},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.014},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0103},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0332},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0448},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0357},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0191},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.013},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9916},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0006},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0076},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0064},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0245},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0255},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0037},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9842},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9765},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9725},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9994},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0054},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9912},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9952},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":1.0097},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9689},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9742},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9643},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9599},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9484},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.925},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9408},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9281},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9356},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9306},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9191},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9001},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8901},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8964},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8892},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9017},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9022},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.899},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8908},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8831},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8743},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.876},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8497},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8542},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8677},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8631},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8626},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8674},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8687},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8721},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8904},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9008},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9018},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9034},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8991},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9014},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8902},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8981},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8946},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8909},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.882},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8881},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8939},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9048},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8947},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8903},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8934},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8878},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8764},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8781},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8851},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8758},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8651},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8567},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8682},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8535},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8572},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8568},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8762},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8824},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8782},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.869},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8738},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8815},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9009},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8997},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9082},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9092},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9148},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8969},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9037},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8873},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8831},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8824},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8873},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8927},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.897},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8896},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8886},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8935},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8873},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8784},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8819},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8472},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8547},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.856},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.88},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8765},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8907},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8808},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.9163},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8795},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8273},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.798},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7638},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7667},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7398},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7454},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7452},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7383},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7317},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.732},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7351},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7305},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7313},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7326},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7383},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7397},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7421},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7359},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7431},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7328},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7199},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7205},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7218},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7213},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7243},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7211},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7231},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7259},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7232},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7183},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7172},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7269},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7246},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7241},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7236},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7215},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7192},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7103},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7174},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7301},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7322},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7112},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7157},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7177},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7112},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7182},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7283},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7426},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.734},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7393},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7339},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7349},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7433},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.751},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.746},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7335},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7356},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7273},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7322},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.732},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7366},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7366},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7464},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7426},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7426},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7415},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7572},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7523},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7529},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.762},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7668},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7734},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7684},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7687},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7665},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7668},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7636},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7654},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7682},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7715},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.775},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7803},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7727},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7693},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7752},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7795},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7869},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7921},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7863},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7968},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8073},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8098},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8184},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8169},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8121},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.81},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.814},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8054},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.8023},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7997},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7854},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7913},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7957},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.769},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7728},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7663},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7473},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7512},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.741},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7369},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.727},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7338},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7316},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7186},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7342},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7307},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7313},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7276},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000012124,"lxr_nv_fc":0.7286}],"priceMetricsList":[{"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},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49}]}