window.pageData = {"fund":{"_id":3000000014075,"name":"嘉实内需精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014075","tickerId":14075,"shortName":"嘉实内需精选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-05T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":1,"status":"normal","setUpDate":"2022-01-05T16:00:00.000Z","setUpAssetScale":356408755.79,"setUpShares":356408755.79,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsnxjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"吴越","stockType":"fund_manager","stockCode":"db20657254","exchange":"fm","tickerId":2325196040}],"hotMetrics":{"fss":{"stockId":3000000014075,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":4479,"f_h_s_a":18981,"f_ind_h_s_r_c_1y":0.00010000000000010001,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0001,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014075,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.9788865429492166,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.9607138970508217,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.9011280690112807,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.9918931262845398,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.9969995199231877,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.9836787564766839,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.9875434530706837,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.9764150943396226},"fp":{"stockId":3000000014075,"type":"fp","f_p_r_fys":-0.10953430697161781,"f_p_r_m1":-0.009805423624942522,"f_p_r_m3":-0.09960991919754847,"f_p_r_m6":-0.17668789808917207,"f_p_r_y1":-0.16853209828894955,"f_cagr_p_r_fs":-0.09633299501375081,"f_p_r_d1":-0.008949152542373051,"f_p_r_y2":-0.10509554140127453,"f_p_r_y3":-0.309729787461285,"last_data_date":"2026-04-27T16:00:00.000Z"},"ff":{"stockId":3000000014075,"type":"ff","f_m_f":12070545,"f_m_f_r":0.012,"f_c_f":2011757,"f_c_f_r":0.002,"f_m_a_c_f":14082302,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014075,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":0.6463,"f_nv_cr":-0.004160246533127965},"f_as":{"stockId":3000000014075,"type":"f_as","f_tas":47412142.4992,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014074,"__csrcFundId":10412,"stockCode":"014074","shortName":"嘉实内需精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14074,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:33.679Z","status":"normal","exchange":"jj","name":"嘉实内需精选混合型证券投资基金","fundCollectionId":4000050080000,"masterFundShortName":"嘉实内需精选混合","inceptionDate":"2022-01-05T16:00:00.000Z","followedNum":4,"setUpDate":"2022-01-05T16:00:00.000Z","setUpAssetScale":852726151.21,"setUpShares":852726151.21,"pinyin":"jsnxjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014074,"stockId":600519,"holdings":13600,"marketCap":19720000,"netValueRatio":0.1015,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000002648,"holdings":197200,"marketCap":13755301,"netValueRatio":0.0708,"quarterlyChange":0.194255479969764,"stock":{"exchange":"hk","stockType":"company","stockCode":"02648","tickerId":2648,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000000667,"holdings":2052000,"marketCap":9222130,"netValueRatio":0.0475,"quarterlyChange":-0.23343373493975839,"stock":{"stockCode":"00667","exchange":"hk","stockType":"company","tickerId":667,"name":"中国东方教育"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000009858,"holdings":2619000,"marketCap":8926041,"netValueRatio":0.0459,"quarterlyChange":-0.24015748031496054,"stock":{"stockType":"company","exchange":"hk","stockCode":"09858","tickerId":9858,"name":"优然牧业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000001880,"holdings":152100,"marketCap":8722570,"netValueRatio":0.0449,"quarterlyChange":-0.17644998286179325,"stock":{"stockCode":"01880","exchange":"hk","stockType":"company","tickerId":1880,"name":"中国中免"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000001318,"holdings":120900,"marketCap":8048848,"netValueRatio":0.0414,"quarterlyChange":-0.07711138310893506,"stock":{"stockCode":"01318","exchange":"hk","stockType":"company","tickerId":1318,"name":"毛戈平"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014074,"stockId":568,"holdings":76200,"marketCap":7976616,"netValueRatio":0.041,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014074,"stockId":1000000000002331,"holdings":400500,"marketCap":7567499,"netValueRatio":0.0389,"quarterlyChange":0.14622388859132252,"stock":{"stockCode":"02331","exchange":"hk","stockType":"company","tickerId":2331,"name":"李宁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014074,"stockId":2810,"holdings":275400,"marketCap":6455376,"netValueRatio":0.0332,"quarterlyChange":0.5805799055967635,"stock":{"stockCode":"002810","exchange":"sz","stockType":"company","tickerId":2810,"name":"山东赫达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014074,"stockId":300347,"holdings":90800,"marketCap":4887764,"netValueRatio":0.0252,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}}],"bondHoldings":[{"_id":"69e8faaa1398d7984300271a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014074,"stockCode":"019792","stockName":"25国债19","holdings":123000,"marketCap":12392886,"netValueRatio":0.0638,"lastUpdated":"2026-04-22T16:43:22.902Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f0cf4c88f1672169d80942","stockId":3000000014075,"source":"cn_info","declarationDate":"2022-01-06T16:00:00.000Z","appointmentDate":"2022-01-05T16:00:00.000Z","isEmployed":true,"managerId":7002325196040,"manager":{"_id":7002325196040,"name":"吴越","tickerId":2325196040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20657254","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014075,"name":"嘉实内需精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014075","tickerId":14075,"shortName":"嘉实内需精选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-05T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000014075,"type":"f_as","f_m_f":12070545,"f_m_f_r":0.012,"f_c_f":2011757,"f_c_f_r":0.002,"f_m_a_c_f":14082302,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":47412142.4992,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":-0.1095,"managerCagr":-0.0963,"managerTotalProfit":-0.3537,"indexYearStartProfit":0.0277,"indexCagr":-0.0029,"indexTotalProfit":-0.0125}],"influencesList":[],"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6463},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.649},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6561},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.655},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6555},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6604},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.659},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6564},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6643},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6609},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6597},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6584},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6629},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6657},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6734},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6584},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6593},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6643},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6658},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6544},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6533},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6527},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6436},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6571},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6547},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6424},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6695},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6685},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6827},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6845},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.687},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6764},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6822},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6832},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6849},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6788},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6867},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6765},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6822},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6869},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7066},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7188},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7188},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7225},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7163},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7328},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7362},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7434},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7441},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7533},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.743},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.746},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7404},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7329},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.725},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7311},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7397},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7178},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7233},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7308},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7378},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7393},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7337},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7368},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7309},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7272},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7328},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7447},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7458},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7497},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7423},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7333},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7385},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7361},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7314},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7258},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7315},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7309},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7442},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.748},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7449},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7438},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7491},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.743},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.732},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7362},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7335},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7391},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7358},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7251},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7299},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.729},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7387},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7428},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7415},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7532},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7632},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7708},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7664},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7609},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7529},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7497},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7491},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7499},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7639},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7687},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7708},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7771},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7819},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7955},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7951},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.794},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7924},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7624},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7672},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7644},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7638},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.776},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7834},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7809},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7866},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.785},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7879},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7857},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7881},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7885},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7979},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8007},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7997},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8158},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8175},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7988},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7996},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8059},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8121},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8315},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8315},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.82},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8196},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8283},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8236},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8341},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8415},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.832},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8406},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8468},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.849},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8502},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8557},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8503},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8554},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8538},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8542},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8483},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8504},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8611},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8623},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8663},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.845},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8554},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.878},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8721},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8556},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8594},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8572},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8346},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8242},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8144},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8113},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.814},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8136},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8172},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8203},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8245},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.827},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.815},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8027},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7913},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7973},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8116},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8082},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8069},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8102},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8113},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.805},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.81},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8072},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8043},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8061},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.803},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8036},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8079},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8027},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8093},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8257},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.827},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8245},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8198},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8219},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8292},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8414},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8353},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8238},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8241},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8266},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8252},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8125},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8086},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8093},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8242},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8246},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8434},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.845},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8558},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8548},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8492},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.849},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8477},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8576},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8779},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8532},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8324},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8283},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8271},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8272},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8193},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8187},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8263},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.825},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8245},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.8042},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7953},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7991},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7943},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7865},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7853},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7901},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7773},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7832},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7915},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7886},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7925},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7773},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.772},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7806},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7724},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7685},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7535},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.751},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.753},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7495},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7564},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7514},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7432},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7405},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.731},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7207},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6983},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.765},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.763},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7637},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7589},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7634},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.766},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7522},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7469},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7574},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7535},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7635},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7794},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7812},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7701},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7657},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7417},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7417},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7454},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7309},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7375},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7381},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7244},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7146},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7147},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7197},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.738},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7315},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7201},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7284},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7304},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7277},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7305},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7264},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7264},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7306},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7202},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7208},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7181},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7189},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.715},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7056},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6993},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7049},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.704},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7061},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7168},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7143},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7093},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7056},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7016},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7076},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.697},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7083},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7233},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7228},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7235},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7276},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7364},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7448},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7498},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.746},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7466},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7489},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7488},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7521},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7451},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7465},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7429},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7445},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.742},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7447},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7532},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7691},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7557},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7484},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7423},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7381},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7306},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7355},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7375},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7399},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7342},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7281},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7381},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7211},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7178},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7216},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7377},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7396},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7383},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7334},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7407},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7475},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7545},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7536},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.759},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7669},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7791},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7503},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7582},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7477},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7422},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7374},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7471},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7578},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.764},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7611},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7594},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7705},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7589},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7438},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7479},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7247},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7357},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7399},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7658},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.761},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7717},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7524},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7964},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7747},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.728},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6975},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.658},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6529},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6365},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6359},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6343},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6219},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6143},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6165},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6202},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.617},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6179},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6266},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6328},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6318},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6343},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6257},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6307},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6182},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6102},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6159},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6217},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6247},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6214},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6214},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6215},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6259},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6259},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.625},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6246},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6309},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6343},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6339},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6362},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6315},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6277},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6287},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6293},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6331},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6384},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6191},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.628},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6338},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.621},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6247},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6343},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6495},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.654},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.651},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.648},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6439},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6483},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6526},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6483},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6409},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6415},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6406},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6472},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6515},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6539},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6571},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6592},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.66},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6601},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.664},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6698},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6726},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.672},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6697},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6773},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6794},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6829},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6882},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6929},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6849},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6928},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.6928},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7016},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7098},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7082},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7143},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7111},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7067},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.71},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7159},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7192},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7255},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7204},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7263},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.732},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7396},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7439},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7458},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7426},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7397},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7414},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.744},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7472},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7484},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7451},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7504},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7503},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014075,"lxr_nv_fc":0.7353}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"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}]}