window.pageData = {"fund":{"_id":3000000012982,"name":"华夏创新医药龙头混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012982","tickerId":12982,"shortName":"华夏创新医药龙头混合C","currency":"CNY","inceptionDate":"2021-10-10T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":0,"status":"normal","setUpDate":"2021-10-10T16:00:00.000Z","setUpAssetScale":143618422.93,"setUpShares":143618422.93,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxcxyylthhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"王泽实","stockType":"fund_manager","stockCode":"db20762219","exchange":"fm","tickerId":232619209450}],"hotMetrics":{"fss":{"stockId":3000000012982,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.009399999999999999,"f_ind_h_s_r":0.9906,"f_h_a":4476,"f_h_s_a":31214,"f_ind_h_s_r_c_1y":0.007000000000000006,"f_ind_h_s_r_c_hy":-0.0017999999999999128,"f_ins_h_s_r_c_1y":-0.006999999999999999,"f_ins_h_s_r_c_hy":0.0017999999999999986,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012982,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.42669924478009774,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.26393281710110156,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.4912571934484285,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.832648401826484,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.5848444818061727,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.459133367929424,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.6088282270945259,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.8943545724661605},"fp":{"stockId":3000000012982,"type":"fp","f_p_r_fys":0.06183470876689401,"f_p_r_m1":0.1290855907414472,"f_p_r_m3":-0.0013498312710906735,"f_p_r_m6":-0.007490217998881499,"f_p_r_y1":0.19956762599648648,"f_cagr_p_r_fs":-0.025910351716835422,"f_p_r_d1":-0.005914534969687968,"f_p_r_y2":0.40764230220389974,"f_p_r_y3":0.11926374180534505,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000012982,"type":"ff","f_m_f":1052071,"f_m_f_r":0.012,"f_c_f":175345,"f_c_f_r":0.002,"f_m_a_c_f":1227416,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012982,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":0.8878,"f_nv_cr":-0.038449041481641855},"f_as":{"stockId":3000000012982,"type":"f_as","f_tas":134452154.1198,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012981,"__csrcFundId":9631,"stockCode":"012981","shortName":"华夏创新医药龙头混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12981,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:31.538Z","status":"normal","exchange":"jj","name":"华夏创新医药龙头混合型证券投资基金","fundCollectionId":4000050030000,"followedNum":2,"inceptionDate":"2021-10-10T16:00:00.000Z","masterFundShortName":"华夏创新医药龙头混合","setUpDate":"2021-10-10T16:00:00.000Z","setUpAssetScale":75183011.36,"setUpShares":75183011.36,"pinyin":"hxcxyylthhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":1000000000006990,"holdings":56930,"marketCap":23122518,"netValueRatio":0.0889,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":688331,"holdings":169585,"marketCap":21837460,"netValueRatio":0.084,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":1000000000001801,"holdings":262329,"marketCap":19664825,"netValueRatio":0.0756,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":2294,"holdings":255100,"marketCap":15640181,"netValueRatio":0.0602,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":1000000000001093,"holdings":1776000,"marketCap":14269884,"netValueRatio":0.0549,"quarterlyChange":0.07947805456702262,"stock":{"stockCode":"01093","exchange":"hk","stockType":"company","tickerId":1093,"name":"石药集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":2653,"holdings":239023,"marketCap":12974168,"netValueRatio":0.0499,"quarterlyChange":0.057677318784099096,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":300765,"holdings":395733,"marketCap":12568480,"netValueRatio":0.0483,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":1000000000009926,"holdings":101286,"marketCap":11643847,"netValueRatio":0.0448,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":600276,"holdings":203514,"marketCap":11238043,"netValueRatio":0.0432,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012981,"stockId":1000000000002162,"holdings":200000,"marketCap":10719013,"netValueRatio":0.0412,"quarterlyChange":0.1356407857811035,"stock":{"stockType":"company","exchange":"hk","stockCode":"02162","tickerId":2162,"name":"康诺亚-B"}}]},"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":"69ea3779593b4485974c9f86","stockId":3000000012982,"source":"cn_info","declarationDate":"2021-10-11T16:00:00.000Z","appointmentDate":"2021-10-10T16:00:00.000Z","isEmployed":true,"managerId":7232619209450,"manager":{"_id":7232619209450,"name":"王泽实","tickerId":232619209450,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20762219","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012982,"name":"华夏创新医药龙头混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012982","tickerId":12982,"shortName":"华夏创新医药龙头混合C","currency":"CNY","inceptionDate":"2021-10-10T16:00:00.000Z","followedNum":0,"memoNum":1},"fundHotMetrics":{"stockId":3000000012982,"type":"f_as","f_m_f":1052071,"f_m_f_r":0.012,"f_c_f":175345,"f_c_f_r":0.002,"f_m_a_c_f":1227416,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":134452154.1198,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":6,"managerYearStartProfit":0.0618,"managerCagr":-0.0259,"managerTotalProfit":-0.1122,"indexYearStartProfit":0.0338,"indexCagr":-0.0068,"indexTotalProfit":-0.0304}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8878},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9233},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.921},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9301},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.938},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9546},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9548},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9165},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9174},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9186},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9148},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9311},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9369},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9416},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9496},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9367},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8734},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8807},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.874},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8165},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.824},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8167},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7863},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8175},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8316},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8473},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.835},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8269},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8043},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.813},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8363},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8508},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8076},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8178},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7792},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7634},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7759},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8062},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8272},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8227},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8456},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.845},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8581},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8679},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8809},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8809},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8531},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8433},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8457},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8466},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8412},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8309},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8599},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8776},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8862},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.876},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8732},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.889},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8772},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8938},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8957},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9089},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9302},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9311},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9434},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.955},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9418},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9468},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9245},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9269},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8863},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8817},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8361},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8423},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8547},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8724},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8782},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8789},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.884},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8756},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8813},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8588},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8613},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8544},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8685},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9022},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8994},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8975},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8982},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9085},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9208},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9223},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9052},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9147},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9294},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9392},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9394},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9398},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9204},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9177},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8902},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9194},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9119},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9195},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9225},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9442},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9411},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.901},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8836},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8875},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8798},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.902},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9028},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9075},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9365},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9332},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8805},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.896},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8977},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9113},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9003},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8945},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9159},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9341},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.93},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9301},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9451},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9264},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9004},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9431},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9554},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9875},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0157},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9947},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9909},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0219},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0148},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0073},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0252},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0114},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0343},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0245},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0331},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.04},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0445},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0338},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0443},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0674},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0813},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.1001},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.052},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0945},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0717},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0807},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0272},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9971},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0095},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0575},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0718},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0586},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0473},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0314},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0548},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0694},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0565},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0404},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0312},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9975},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0125},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0092},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0074},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0469},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0422},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0221},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0276},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0434},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0411},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0603},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0224},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9858},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0053},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9953},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0048},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0111},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.023},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":1.0051},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9596},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9565},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9315},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9131},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8986},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9033},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8942},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9048},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9271},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9091},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8775},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8877},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8636},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8571},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8588},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8765},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.878},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8634},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8454},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8483},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8682},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8655},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9147},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9178},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.937},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9046},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9169},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.9023},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8689},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8453},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8632},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8476},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8296},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.8181},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7786},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7852},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7707},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7906},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7937},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7909},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7722},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7331},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.725},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7121},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7099},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7105},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7008},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7307},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7248},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7264},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7509},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7536},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7428},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.74},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7436},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7579},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7401},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7568},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7286},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.709},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7108},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7126},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7272},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7329},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7176},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6961},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6693},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6638},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6526},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7439},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7478},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7468},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7083},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7112},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.7006},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6594},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6589},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.666},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6718},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.692},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6909},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6839},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6702},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6672},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.655},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6577},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6702},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6723},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6763},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6811},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6669},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.662},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.657},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6586},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6727},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6639},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6399},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6431},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6533},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.625},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6141},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6106},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6114},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6091},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5953},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5982},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6052},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5996},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5976},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5876},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5921},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5941},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5919},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5957},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5956},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5969},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5866},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5812},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5814},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5894},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5738},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5703},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5717},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5722},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5795},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5863},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5861},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5914},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6003},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6081},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6107},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6084},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6096},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6142},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6094},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6198},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6198},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6237},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6246},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6305},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6425},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6537},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6527},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6548},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6612},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6594},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6535},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6551},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6691},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6677},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6572},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.651},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6602},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6349},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6287},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6233},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.649},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6475},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6132},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.607},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6229},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.632},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6464},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6575},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6561},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6476},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6499},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6435},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6458},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6373},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6301},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6242},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6295},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6418},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6552},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6549},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6481},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6564},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6568},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6619},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6605},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6385},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6346},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6423},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.654},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6492},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6732},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6714},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.717},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6682},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6127},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5824},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5651},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5592},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.557},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5673},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5768},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5854},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5828},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5836},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5914},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5806},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5827},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5859},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5945},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5903},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5865},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5821},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5862},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5888},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5844},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5835},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5809},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.581},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5879},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5864},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5848},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5901},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5939},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5887},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5848},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5951},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5979},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5928},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.598},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5973},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6008},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5883},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5892},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5862},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5915},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5624},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5695},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5749},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.576},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5786},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.587},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6085},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6002},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6032},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6005},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5901},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.593},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6013},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5857},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5741},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5772},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5789},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6003},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5738},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5818},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5874},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.597},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5981},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.5982},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6071},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6212},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6061},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.614},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.624},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6196},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6266},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6307},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.636},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6329},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.642},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6352},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6356},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.628},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6366},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6448},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6468},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6317},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6376},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6294},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6308},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6369},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6395},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6366},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6469},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6571},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.662},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6665},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.667},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.667},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6739},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6834},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6791},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6894},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6889},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6798},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6852},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6889},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6682},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6662},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6594},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012982,"lxr_nv_fc":0.6444}],"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},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28}]}