window.pageData = {"fund":{"_id":3000000012930,"stockCode":"012930","shortName":"中庚价值先锋股票","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12930,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"中庚价值先锋股票型证券投资基金","fundCollectionId":4000051530000,"followedNum":35,"inceptionDate":"2021-08-19T16:00:00.000Z","masterFundShortName":"中庚价值先锋股票","setUpDate":"2021-08-19T16:00:00.000Z","setUpAssetScale":3853744792.52,"setUpShares":3853744792.52,"memoNum":1,"pinyin":"zgjzxfgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51530000","tickerId":51530000,"name":"中庚基金管理有限公司"},"managers":[{"name":"陈涛","stockType":"fund_manager","stockCode":"db20811418","exchange":"fm","tickerId":320219300}],"hotMetrics":{"fss":{"stockId":3000000012930,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.09230000000000001,"f_ins_h_s_r_c_hy":0.014200000000000004,"f_ins_h_s_r_c_1y":-0.0034000000000000002,"f_ind_h_s_r":0.9077,"f_ind_h_s_r_c_hy":-0.01419999999999999,"f_ind_h_s_r_c_1y":0.0033999999999998476,"f_h_a":40332,"f_h_s_a":80678,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012930,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.7915092642561612,"f_p_r_m1_ssc":5889,"f_p_r_m1_ssrp":0.9186480978260869,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.9058555399719496,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.781227173119065,"f_p_r_y1_ssc":4741,"f_p_r_y1_ssrp":0.7953586497890295,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.8553108447170338,"f_p_r_y3_ssc":2918,"f_p_r_y3_ssrp":0.8950977031196434,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.7982309746328438},"fp":{"stockId":3000000012930,"type":"fp","f_p_r_fys":-0.07377990430622017,"f_p_r_m1":-0.13223955531647835,"f_p_r_m3":-0.14458683163941644,"f_p_r_m6":-0.04480410539820412,"f_p_r_y1":0.003941499844414498,"f_cagr_p_r_fs":-0.00675754433055753,"f_p_r_d1":0.004152659679651949,"f_p_r_y2":0.09243792325056477,"f_p_r_y3":-0.15555749432908617,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000012930,"type":"ff","f_m_f":30924072,"f_m_f_r":0.012,"f_c_f":5154012,"f_c_f_r":0.002,"f_m_a_c_f":36078084,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","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":3000000012930,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":0.9679,"f_nv_cr":0.012659552207574754},"f_as":{"stockId":3000000012930,"type":"f_as","f_tas":2128883019.1200001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012930,"stockId":603345,"holdings":2380194,"marketCap":221976892,"netValueRatio":0.1043,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012930,"stockId":688029,"holdings":2940706,"marketCap":212230752,"netValueRatio":0.0997,"quarterlyChange":-0.115129965669446,"stock":{"stockCode":"688029","exchange":"sh","stockType":"company","tickerId":688029,"name":"南微医学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012930,"stockId":301035,"holdings":2745780,"marketCap":209338267,"netValueRatio":0.0983,"quarterlyChange":0.12101161593883303,"stock":{"stockCode":"301035","tickerId":301035,"exchange":"sz","stockType":"company","name":"润丰股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012930,"stockId":603658,"holdings":6215997,"marketCap":207925099,"netValueRatio":0.0977,"quarterlyChange":-0.05561829474872926,"stock":{"stockCode":"603658","exchange":"sh","stockType":"company","tickerId":603658,"name":"安图生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012930,"stockId":2541,"holdings":9946314,"marketCap":204197826,"netValueRatio":0.0959,"quarterlyChange":0.24878345498783427,"stock":{"stockCode":"002541","exchange":"sz","stockType":"company","tickerId":2541,"name":"鸿路钢构"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012930,"stockId":2180,"holdings":12283779,"marketCap":203296542,"netValueRatio":0.0955,"quarterlyChange":-0.18150346191889233,"stock":{"stockCode":"002180","exchange":"sz","stockType":"company","tickerId":2180,"name":"奔图科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012930,"stockId":688232,"holdings":9424624,"marketCap":201215722,"netValueRatio":0.0945,"quarterlyChange":-0.13980660757453633,"stock":{"stockCode":"688232","tickerId":688232,"exchange":"sh","stockType":"company","name":"新点软件"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012930,"stockId":300855,"holdings":5059788,"marketCap":183113727,"netValueRatio":0.086,"quarterlyChange":0.1204334365325086,"stock":{"stockCode":"300855","tickerId":300855,"exchange":"sz","stockType":"company","name":"图南股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012930,"stockId":2928,"holdings":16467107,"marketCap":129102118,"netValueRatio":0.0606,"quarterlyChange":-0.2904977375565615,"stock":{"stockCode":"002928","exchange":"sz","stockType":"company","tickerId":2928,"name":"华夏航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012930,"stockId":2991,"holdings":2628510,"marketCap":128245002,"netValueRatio":0.0602,"quarterlyChange":-0.14268142681426832,"stock":{"stockCode":"002991","tickerId":2991,"exchange":"sz","stockType":"company","name":"甘源食品"}}],"bondHoldings":[{"_id":"69e7d74e6201787ae12a539d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000012930,"stockCode":"019792","stockName":"25国债19","holdings":1086000,"marketCap":109420123,"netValueRatio":0.0514,"lastUpdated":"2026-04-21T20:00:14.838Z"}],"lastFsMetrics":{"latestTurnoverRate":1.4186354589113401,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48718,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c1f2eadcf03e01889ccf2","stockId":3000000012930,"source":"cn_info","declarationDate":"2021-08-20T16:00:00.000Z","appointmentDate":"2021-08-19T16:00:00.000Z","isEmployed":true,"managerId":7000320219300,"manager":{"_id":7000320219300,"name":"陈涛","tickerId":320219300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20811418","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012930,"stockCode":"012930","shortName":"中庚价值先锋股票(012930)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":12930,"currency":"CNY","exchange":"jj","name":"中庚价值先锋股票型证券投资基金","followedNum":35,"inceptionDate":"2021-08-19T16:00:00.000Z","memoNum":1},"fundHotMetrics":{"stockId":3000000012930,"type":"f_as","f_m_f":30924072,"f_m_f_r":0.012,"f_c_f":5154012,"f_c_f_r":0.002,"f_m_a_c_f":36078084,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","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":2128883019.1200001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":-0.0738,"managerCagr":-0.0068,"managerTotalProfit":-0.0321,"indexYearStartProfit":0.0318,"indexCagr":0.0004,"indexTotalProfit":0.0017},{"_id":"6a2c1f2eadcf03e01889ccf3","stockId":3000000012930,"source":"cn_info","declarationDate":"2022-09-01T16:00:00.000Z","appointmentDate":"2021-08-19T16:00:00.000Z","departureDate":"2022-08-31T16:00:00.000Z","isEmployed":false,"managerId":7000317120100,"manager":{"_id":7000317120100,"name":"曹庆","tickerId":317120100,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801371610","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000012930,"stockCode":"012930","shortName":"中庚价值先锋股票(012930)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":12930,"currency":"CNY","exchange":"jj","name":"中庚价值先锋股票型证券投资基金","followedNum":35,"inceptionDate":"2021-08-19T16:00:00.000Z","memoNum":1},"fundHotMetrics":{"stockId":3000000012930,"type":"f_as","f_m_f":30924072,"f_m_f_r":0.012,"f_c_f":5154012,"f_c_f_r":0.002,"f_m_a_c_f":36078084,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","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":2128883019.1200001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":-0.0738,"managerCagr":-0.0708,"managerTotalProfit":-0.073,"indexYearStartProfit":0.0318,"indexCagr":-0.1477,"indexTotalProfit":-0.1521}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9679},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9558},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9638},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9704},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9772},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9881},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.993},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0104},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0293},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0434},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.039},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0387},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0408},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0503},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.049},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0458},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0433},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0634},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0749},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0615},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0683},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0865},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1073},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1154},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1256},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1251},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1272},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1222},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.125},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1313},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1109},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0959},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0877},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.091},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0972},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1013},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0916},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0969},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1068},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0953},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.09},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.089},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1033},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0965},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1021},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0642},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0495},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0601},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0699},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.044},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0518},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0554},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0371},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0433},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0335},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0051},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0483},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0682},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1004},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0989},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1125},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1185},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1315},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1383},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1407},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1263},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1407},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1171},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.118},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1338},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1751},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.2028},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.2003},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1806},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1652},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1628},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.179},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1832},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1803},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1877},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1836},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1891},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1882},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1652},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1364},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1679},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1782},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.175},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1778},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1683},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1902},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1985},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1869},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1917},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1653},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1369},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1374},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1429},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1483},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1575},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1276},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1194},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0916},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0799},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0619},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.045},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0388},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0423},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0506},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0575},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0518},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0494},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0504},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0543},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.046},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0473},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0268},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0235},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0133},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9999},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0144},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0145},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0228},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0313},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0191},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0252},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0274},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0332},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0283},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0242},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0271},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0408},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0364},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.028},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0422},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0486},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0568},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.068},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0795},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0972},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0913},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0851},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0842},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0547},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0581},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0504},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0496},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0631},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.059},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0479},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0637},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0517},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0649},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0744},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0796},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0781},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0789},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0728},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0688},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0914},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0942},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0787},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0794},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0884},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0949},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0999},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0814},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0735},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0851},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0691},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0476},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0643},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0732},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0727},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0897},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.082},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0753},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0829},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0901},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0794},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0942},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.101},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0722},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0557},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0644},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0813},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0939},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0895},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0951},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0842},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1152},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1121},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.1031},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0843},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.083},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0698},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0763},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0704},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0466},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0687},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0611},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0565},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.035},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0409},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0428},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0375},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0357},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0202},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.01},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0294},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0352},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0363},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.044},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0276},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0198},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0204},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0141},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0049},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0032},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9918},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9839},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9846},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9869},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9783},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9729},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9738},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9659},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9603},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9629},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9666},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9691},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9707},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9556},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9523},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9569},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9499},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9318},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9304},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9321},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9375},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9463},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9439},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9451},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9641},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9718},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9718},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9826},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9756},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9799},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.969},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9694},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9725},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9788},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9755},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9754},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9725},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9662},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9695},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9744},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9686},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9577},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9594},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9633},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9718},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9711},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9688},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9555},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9621},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9603},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9605},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9411},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9381},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9373},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9509},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9546},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9555},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9584},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9605},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9542},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9703},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9683},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.971},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9793},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9779},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9721},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9607},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9456},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9107},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9959},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0004},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9886},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9818},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9856},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9983},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9937},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9972},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9951},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9908},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0046},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0189},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.028},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0242},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0261},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.006},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.004},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0184},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0156},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0114},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0069},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9956},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9937},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9779},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9754},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9984},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9931},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9858},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9931},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9846},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9718},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9578},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9334},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9462},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9499},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9317},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9359},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9293},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.944},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9296},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9207},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9076},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9107},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9092},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8889},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8902},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9043},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9072},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8982},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8908},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8957},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.907},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8793},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8697},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8912},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8915},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8992},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8994},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9006},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9183},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9472},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9661},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9731},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.973},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9696},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9804},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9693},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9852},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9821},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.985},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9788},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9941},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0146},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0335},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0184},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0083},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9982},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0043},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9859},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9836},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9885},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9927},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9807},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9673},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9792},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9588},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.96},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9578},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9969},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0028},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.998},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9835},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9952},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0082},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0331},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.037},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0485},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0371},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0474},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0092},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0079},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9766},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9578},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9707},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9589},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9667},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9966},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.969},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9448},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.965},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9607},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9581},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9652},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9298},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9376},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9413},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.965},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.923},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.963},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9814},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":1.0786},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.9871},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8802},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8046},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7641},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7662},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.725},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7308},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7345},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7235},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7281},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.743},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7479},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7375},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7384},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7461},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7609},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7568},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7572},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7464},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7649},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7493},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.737},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7361},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7388},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7349},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7413},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7481},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7526},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7687},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7725},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7811},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7793},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7882},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7845},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7863},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.798},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7956},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.797},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7847},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7924},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7989},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8098},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7697},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7749},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7896},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7851},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7798},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.792},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.818},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8196},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8095},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7945},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.791},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7881},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8017},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8036},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7874},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7892},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.7898},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8146},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.809},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8251},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8312},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8359},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8378},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8379},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8436},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8535},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8321},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.839},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8567},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8613},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8779},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8888},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012930,"lxr_nv_fc":0.8918}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2}]}