window.pageData = {"fund":{"_id":3000000012978,"name":"瑞达鑫红量化6个月持有混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012978","tickerId":12978,"shortName":"瑞达鑫红量化6个月持有混合C","currency":"CNY","inceptionDate":"2021-07-13T16:00:00.000Z","fundCollectionId":4000051700000,"followedNum":2,"status":"normal","setUpDate":"2021-07-13T16:00:00.000Z","setUpAssetScale":40544003.58,"setUpShares":40544003.58,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rdxhlh6gycyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51700000","tickerId":51700000,"name":"瑞达基金管理有限公司"},"managers":[{"name":"袁忠伟","stockType":"fund_manager","stockCode":"db20132378","exchange":"fm","tickerId":252623152700}],"hotMetrics":{"fss":{"stockId":3000000012978,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":225,"f_h_s_a":36299,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012978,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.5524211461572635,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.568283378746594,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.6606570069682557,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.5141520200867382,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.39133045148895296,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.5356679636835279,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.47473867595818814,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.930636473562713},"fp":{"stockId":3000000012978,"type":"fp","f_p_r_fys":0.0335526315789465,"f_p_r_m1":0.04761269671912438,"f_p_r_m3":-0.023495773247141805,"f_p_r_m6":0.045521096765604785,"f_p_r_y1":0.36371527777777546,"f_cagr_p_r_fs":-0.04927732168839627,"f_p_r_d1":-0.0001654807214959142,"f_p_r_y2":0.3197244623655888,"f_p_r_y3":0.1887106537530241,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000012978,"type":"ff","f_m_f":162772,"f_m_f_r":0.012,"f_c_f":13564,"f_c_f_r":0.001,"f_m_a_c_f":176336,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001},"f_nlacan":{"stockId":3000000012978,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.7855,"f_nv_cr":0.001785486545083259},"f_as":{"stockId":3000000012978,"type":"f_as","f_tas":4743696.4792,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012977,"__csrcFundId":9634,"stockCode":"012977","shortName":"瑞达鑫红量化6个月持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12977,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:31.494Z","status":"normal","exchange":"jj","inceptionDate":"2021-07-13T16:00:00.000Z","name":"瑞达鑫红量化6个月持有混合型证券投资基金","fundCollectionId":4000051700000,"followedNum":2,"masterFundShortName":"瑞达鑫红量化6个月持有混合","setUpDate":"2021-07-13T16:00:00.000Z","setUpAssetScale":203917145.95,"setUpShares":203917145.95,"pinyin":"rdxhlh6gycyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012977,"stockId":603613,"holdings":38300,"marketCap":950606,"netValueRatio":0.0507,"quarterlyChange":-0.11357142857142843,"stock":{"stockCode":"603613","exchange":"sh","stockType":"company","tickerId":603613,"name":"国联股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012977,"stockId":601899,"holdings":29000,"marketCap":948880,"netValueRatio":0.0506,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012977,"stockId":603236,"holdings":12700,"marketCap":942340,"netValueRatio":0.0502,"quarterlyChange":-0.2223037417461483,"stock":{"stockCode":"603236","exchange":"sh","stockType":"company","tickerId":603236,"name":"移远通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012977,"stockId":603611,"holdings":46400,"marketCap":940992,"netValueRatio":0.0501,"quarterlyChange":-0.17055214723926337,"stock":{"stockCode":"603611","exchange":"sh","stockType":"company","tickerId":603611,"name":"诺力股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012977,"stockId":601877,"holdings":28600,"marketCap":933790,"netValueRatio":0.0498,"quarterlyChange":0.17067049121548905,"stock":{"stockCode":"601877","exchange":"sh","stockType":"company","tickerId":601877,"name":"正泰电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012977,"stockId":603979,"holdings":16400,"marketCap":932012,"netValueRatio":0.0497,"quarterlyChange":-0.25370978332239,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012977,"stockId":300770,"holdings":24000,"marketCap":931680,"netValueRatio":0.0496,"quarterlyChange":-0.08464984673425979,"stock":{"stockCode":"300770","exchange":"sz","stockType":"company","tickerId":300770,"name":"新媒股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012977,"stockId":300502,"holdings":2100,"marketCap":929964,"netValueRatio":0.0496,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012977,"stockId":603296,"holdings":11600,"marketCap":929508,"netValueRatio":0.0495,"quarterlyChange":-0.1169274851223282,"stock":{"name":"华勤技术","exchange":"sh","stockType":"company","stockCode":"603296","tickerId":603296}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012977,"stockId":603799,"holdings":15800,"marketCap":927934,"netValueRatio":0.0494,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb8759268fdedf35266ffb","stockId":3000000012978,"source":"cn_info","declarationDate":"2021-07-14T16:00:00.000Z","appointmentDate":"2021-07-13T16:00:00.000Z","isEmployed":true,"managerId":7252623152700,"manager":{"_id":7252623152700,"name":"袁忠伟","tickerId":252623152700,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20132378","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012978,"name":"瑞达鑫红量化6个月持有混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012978","tickerId":12978,"shortName":"瑞达鑫红量化6个月持有混合C","currency":"CNY","inceptionDate":"2021-07-13T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000012978,"type":"f_as","f_m_f":162772,"f_m_f_r":0.012,"f_c_f":13564,"f_c_f_r":0.001,"f_m_a_c_f":176336,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001,"f_tas":4743696.4792,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":0.0336,"managerCagr":-0.0493,"managerTotalProfit":-0.2145,"indexYearStartProfit":0.0301,"indexCagr":-0.0132,"indexTotalProfit":-0.0617}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7855},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7841},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7933},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7932},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7964},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7908},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7965},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7863},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7855},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7723},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7772},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7657},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7695},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7365},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7338},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7427},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7573},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7369},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7443},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7514},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7481},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.763},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7498},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7349},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7613},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7587},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7811},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.776},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7845},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7901},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7915},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7944},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7911},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7776},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7892},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7825},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7767},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7887},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8102},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8175},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8177},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8154},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8097},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.813},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8067},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7991},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7964},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7837},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7847},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7957},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7902},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7734},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.797},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8066},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8001},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8032},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8013},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.8044},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7924},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.794},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7917},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7915},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7911},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7898},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7869},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7907},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7884},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7843},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7821},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7819},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7839},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7732},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.76},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7611},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7575},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7606},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7582},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7564},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.752},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.753},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.752},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7485},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7491},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7407},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7498},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7507},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7484},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7498},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7507},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7549},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.749},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7427},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7434},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7457},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7474},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7395},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7377},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7344},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7336},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7244},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7219},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7422},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7435},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7445},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7484},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7601},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7678},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7616},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7586},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7633},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7588},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7559},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7473},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7448},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7501},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7489},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7484},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7507},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7497},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7555},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7513},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7492},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7465},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7439},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7356},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.725},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7363},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7392},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7289},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7254},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7272},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7233},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7214},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7235},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7208},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.718},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7207},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7126},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7118},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7163},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7156},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7289},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7288},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7307},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7346},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7421},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7298},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7295},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7278},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7291},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7211},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7255},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7348},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7363},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7415},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7391},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7355},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7475},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7485},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7384},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7401},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7361},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7262},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7293},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7264},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7222},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7251},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7244},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7174},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7147},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.711},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7077},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7058},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6996},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6972},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6915},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.7009},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6962},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6974},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6948},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6946},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6934},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6911},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6869},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6809},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6762},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6727},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6714},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6695},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6691},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6698},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6634},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6655},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6588},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6607},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6603},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6556},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6555},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.653},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6476},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6429},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6395},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6343},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6287},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6285},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6277},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6335},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6297},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6308},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6296},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6337},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6264},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6208},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6212},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6163},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6144},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6096},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5993},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5974},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6036},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.597},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5944},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5987},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6002},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6068},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6102},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6079},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6039},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6071},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6045},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6129},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6092},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6069},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5961},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5973},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5853},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5796},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5728},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5726},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.577},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5812},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.576},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5774},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5671},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5715},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5645},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5595},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5584},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5651},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5658},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5606},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.561},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5432},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5422},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5428},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6035},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6138},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6094},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6051},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6104},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6141},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6153},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6167},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6188},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6145},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6198},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6251},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6278},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6221},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6186},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6079},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6118},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6063},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6042},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6043},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6084},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6005},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5978},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5962},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5952},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6085},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6083},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6029},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6101},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6151},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6135},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6139},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6113},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6164},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6186},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6164},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6221},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6189},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6167},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6188},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6131},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.609},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.618},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6138},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6056},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6029},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6089},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6117},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6112},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6052},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5992},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5986},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5831},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5835},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.593},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5924},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5965},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5924},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5938},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6032},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6204},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6351},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.628},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6279},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.627},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6278},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6193},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6172},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6174},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6187},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6149},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6167},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6194},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6323},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6289},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6276},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6215},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6229},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6132},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6151},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6178},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6172},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6163},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6067},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.613},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6017},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6036},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6047},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6283},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6286},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6253},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6192},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6232},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.63},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6369},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6318},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6367},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6385},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6395},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6286},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6317},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6184},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6128},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6159},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6187},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6216},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.626},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6245},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6198},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6228},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6201},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6174},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6124},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5964},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6003},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6023},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6115},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5952},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6076},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5911},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6356},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6103},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5664},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5497},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5316},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5241},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5022},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.4994},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.498},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.4913},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.4885},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.4927},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.4919},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.497},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.4957},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5048},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5121},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5105},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5141},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5129},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5217},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5153},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.514},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5156},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.518},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.518},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5169},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5207},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5259},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5353},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5307},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5288},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5241},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5285},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5269},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5279},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5295},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5313},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5289},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.523},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5328},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5379},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5417},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5246},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5289},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5322},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5276},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.528},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5336},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5465},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5493},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.55},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5467},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5492},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5477},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5495},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5528},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5426},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5475},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5381},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5487},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5467},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5532},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5594},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5663},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5553},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5554},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5523},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5622},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5526},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5573},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5713},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5728},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.583},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5901},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5878},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5966},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.594},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.598},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5939},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5978},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.5991},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.601},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.61},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6054},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6089},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6072},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6121},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6084},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6149},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6077},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6101},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.618},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6142},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6195},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6157},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6129},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6142},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6174},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6202},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6228},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.624},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6182},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6218},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6227},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6166},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.6163},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012978,"lxr_nv_fc":0.603}],"priceMetricsList":[{"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},{"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}]}