window.pageData = {"fund":{"_id":3000000012556,"stockCode":"012556","shortName":"长盛景气优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12556,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"长盛景气优选混合型证券投资基金","fundCollectionId":4000050070000,"followedNum":3,"inceptionDate":"2021-12-07T16:00:00.000Z","masterFundShortName":"长盛景气优选混合","setUpDate":"2021-12-07T16:00:00.000Z","setUpAssetScale":1087170195,"setUpShares":1087170195,"pinyin":"csjqyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"name":"郝征","stockType":"fund_manager","stockCode":"db20874730","exchange":"fm","tickerId":826220810}],"hotMetrics":{"fss":{"stockId":3000000012556,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0004,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9995999999999999,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":5823,"f_h_s_a":93919,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012556,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.9458319458319459,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.6841703056768559,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.9305293530129841,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.9725714285714285,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.9708143165986067,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.9697638203996886,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.9432727272727273,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.9786367140182799},"fp":{"stockId":3000000012556,"type":"fp","f_p_r_fys":-0.062444901557449195,"f_p_r_m1":-0.013908205841446475,"f_p_r_m3":-0.10063424947145883,"f_p_r_m6":-0.12624948651239243,"f_p_r_y1":-0.02758305394696703,"f_cagr_p_r_fs":-0.09806454065022674,"f_p_r_d1":0.002643559994125466,"f_p_r_y2":-0.020718232044198426,"f_p_r_y3":-0.18909645444147893,"last_data_date":"2026-04-14T16:00:00.000Z"},"ff":{"stockId":3000000012556,"type":"ff","f_m_f":3071793,"f_m_f_r":0.012,"f_c_f":511965,"f_c_f_r":0.002,"f_m_a_c_f":3583758,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-25T16:00:00.000Z","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":3000000012556,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":0.6381,"f_nv_cr":-0.008237488343176835},"f_as":{"stockId":3000000012556,"type":"f_as","f_tas":360433946.8258,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012556,"stockId":1000000000002318,"holdings":304000,"marketCap":17888814,"netValueRatio":0.0496,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22678427101408083,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012556,"stockId":688382,"holdings":641189,"marketCap":17465988,"netValueRatio":0.0485,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12439729990356829,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012556,"stockId":603799,"holdings":246900,"marketCap":16853394,"netValueRatio":0.0468,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03581183611532679,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012556,"stockId":300750,"holdings":33100,"marketCap":12156306,"netValueRatio":0.0337,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012556,"stockId":601899,"holdings":350100,"marketCap":12067947,"netValueRatio":0.0335,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012556,"stockId":601211,"holdings":552300,"marketCap":11349765,"netValueRatio":0.0315,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09771465808617452,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012556,"stockId":688981,"holdings":90265,"marketCap":11087249,"netValueRatio":0.0308,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012556,"stockId":2475,"holdings":189000,"marketCap":10718190,"netValueRatio":0.0297,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012556,"stockId":600183,"holdings":143400,"marketCap":10240194,"netValueRatio":0.0284,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012556,"stockId":2916,"holdings":43100,"marketCap":10011699,"netValueRatio":0.0278,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}}],"lastFsMetrics":{"latestTurnoverRate":4.341414079557479,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48144,"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":"69dfa69802a6201402e63774","stockId":3000000012556,"source":"cn_info","declarationDate":"2023-04-13T16:00:00.000Z","appointmentDate":"2021-12-07T16:00:00.000Z","departureDate":"2023-04-12T16:00:00.000Z","isEmployed":false,"managerId":7001317197450,"manager":{"_id":7001317197450,"name":"孟棋","tickerId":1317197450,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20696458","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012556,"stockCode":"012556","shortName":"长盛景气优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12556,"currency":"CNY","exchange":"jj","name":"长盛景气优选混合型证券投资基金","followedNum":3,"inceptionDate":"2021-12-07T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000012556,"type":"f_as","f_m_f":3071793,"f_m_f_r":0.012,"f_c_f":511965,"f_c_f_r":0.002,"f_m_a_c_f":3583758,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-25T16:00:00.000Z","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":360433946.8258,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":-0.0624,"managerCagr":-0.165,"managerTotalProfit":-0.2157,"indexYearStartProfit":0.0119,"indexCagr":-0.1413,"indexTotalProfit":-0.1855},{"_id":"69dfa69802a6201402e63775","stockId":3000000012556,"source":"cn_info","declarationDate":"2023-04-13T16:00:00.000Z","appointmentDate":"2023-04-11T16:00:00.000Z","isEmployed":true,"managerId":7000826220810,"manager":{"_id":7000826220810,"name":"郝征","tickerId":826220810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874730","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012556,"stockCode":"012556","shortName":"长盛景气优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12556,"currency":"CNY","exchange":"jj","name":"长盛景气优选混合型证券投资基金","followedNum":3,"inceptionDate":"2021-12-07T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000012556,"type":"f_as","f_m_f":3071793,"f_m_f_r":0.012,"f_c_f":511965,"f_c_f_r":0.002,"f_m_a_c_f":3583758,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-25T16:00:00.000Z","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":360433946.8258,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":-0.0624,"managerCagr":-0.0723,"managerTotalProfit":-0.2021,"indexYearStartProfit":0.0119,"indexCagr":0.0456,"indexTotalProfit":0.1435}],"influencesList":[],"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6381},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6434},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6342},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6333},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.625},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6277},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6134},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6131},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6182},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6227},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6125},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.627},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6279},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.623},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6249},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6201},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6126},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6253},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6204},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6352},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6342},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6438},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6471},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6541},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6598},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6544},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6432},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6573},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6573},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6472},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6517},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6739},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6736},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6748},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6804},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6763},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6748},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6858},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6856},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6888},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6873},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.675},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6772},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6831},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.684},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.673},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7028},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7147},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7155},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7115},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7067},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7138},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7066},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7087},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7058},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7084},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7088},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7095},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7103},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7111},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7156},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7132},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7128},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7216},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7169},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7011},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6806},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.684},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6852},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6947},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6905},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6948},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.689},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6868},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6808},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6743},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6807},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6676},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6723},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6848},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6767},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.678},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6759},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.684},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6852},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6813},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6784},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6879},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.695},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7005},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6975},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6957},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6929},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6881},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6806},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.698},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.697},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6983},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7059},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7144},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7231},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7072},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7037},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7045},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6896},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7017},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7011},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7055},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7206},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7198},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7023},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7065},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7058},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7088},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7068},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7059},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7151},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.727},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7282},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7265},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7394},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7303},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7124},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.726},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7312},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7433},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.758},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7523},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7459},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7571},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7567},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7517},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7625},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7609},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7617},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7693},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7716},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7763},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7745},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.77},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7769},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7835},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7888},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7854},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7708},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7852},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.781},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7849},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7674},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7531},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7553},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7738},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.781},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7698},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7613},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.756},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7521},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7603},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.755},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7499},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7475},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7346},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.741},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7399},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7418},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7491},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7481},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7378},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.736},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7445},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7529},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7565},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7436},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7293},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7296},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7209},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7176},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7201},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7222},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7131},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6995},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6994},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6909},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.685},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6774},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6774},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6779},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6771},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6815},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.679},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6765},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6795},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6748},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.67},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6771},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6819},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6726},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6616},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6568},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6547},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6635},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6673},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6736},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6744},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6803},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6761},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6728},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6732},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6686},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6708},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.672},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6699},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.665},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6669},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6607},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6587},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.659},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6623},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6662},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6683},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6673},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6598},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6623},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6628},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.669},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6649},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6621},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6574},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6591},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6592},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6625},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6579},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6517},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.651},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6521},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6552},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6537},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6558},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6586},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6532},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6549},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6518},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6562},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6584},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6506},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6502},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6346},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6312},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6251},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6792},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6891},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6908},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6878},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6952},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6958},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6857},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6839},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6873},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.684},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6969},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7053},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7097},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7025},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6984},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6779},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6819},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6867},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6827},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6809},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6824},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6693},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6677},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.668},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.667},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6803},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6754},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6668},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.672},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.672},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6675},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6581},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6522},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6592},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6615},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6572},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6562},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6497},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6534},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6493},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.639},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6308},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6333},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.635},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.629},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6301},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6401},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6416},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6311},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6271},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6256},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6307},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.614},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6175},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6279},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6278},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.63},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6246},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6302},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6384},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6529},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6614},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6604},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6621},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6604},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6642},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6556},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6633},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6661},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6638},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6639},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6664},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6762},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.692},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6825},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.678},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6697},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.672},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6663},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6625},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6696},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6703},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6629},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6545},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6599},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6468},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6473},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6462},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.672},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6721},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6617},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6575},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6654},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6755},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6878},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6878},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6932},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6923},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7023},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.686},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.684},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6684},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6626},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6596},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6601},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6669},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6796},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6728},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6682},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6755},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6735},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6682},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6639},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6496},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6589},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6591},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.675},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6681},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6803},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6695},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.7099},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6975},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.658},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6328},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6042},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6017},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5766},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5783},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.576},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5673},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5623},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5622},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5666},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5669},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5687},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5764},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5819},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5831},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5902},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5889},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5957},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.592},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5913},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5937},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5945},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5931},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5947},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5944},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5947},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6023},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5985},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5972},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5932},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6004},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5997},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5985},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5984},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5999},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5995},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5979},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6037},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6077},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6107},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.5956},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6013},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6026},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6013},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6073},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6094},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6256},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6315},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6345},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6325},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.634},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6339},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6316},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6342},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6298},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6356},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6313},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6371},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6339},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6364},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6417},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.644},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6341},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6342},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.631},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6371},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6376},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6388},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6439},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6446},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6468},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6447},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6444},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6514},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6526},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6561},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.652},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6565},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6555},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6571},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6641},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6585},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6598},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6594},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6652},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6669},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6727},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.665},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6679},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6759},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6769},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6793},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6745},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6693},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6697},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6744},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6733},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6755},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6766},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6686},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6745},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6734},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6594},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6591},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.652},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6506},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.648},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6452},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6447},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6443},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6459},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012556,"lxr_nv_fc":0.6499}],"priceMetricsList":[{"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},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4}]}