window.pageData = {"fund":{"_id":3000000014255,"name":"信澳智远三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014255","tickerId":14255,"shortName":"信澳智远三年持有期混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-24T16:00:00.000Z","fundCollectionId":4000050550000,"followedNum":8,"status":"normal","setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":645481133.73,"setUpShares":645481133.73,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xazysncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50550000","tickerId":50550000,"name":"信达澳亚基金管理有限公司"},"managers":[{"name":"冯明远","stockType":"fund_manager","stockCode":"8801436375","exchange":"fm","tickerId":61325164100}],"hotMetrics":{"fss":{"stockId":3000000014255,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0004,"f_ind_h_s_r":0.9995999999999999,"f_h_a":13241,"f_h_s_a":31634,"f_ind_h_s_r_c_1y":0.00979999999999992,"f_ind_h_s_r_c_hy":0.013000000000000012,"f_ins_h_s_r_c_1y":-0.009800000000000001,"f_ins_h_s_r_c_hy":-0.013000000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014255,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.12792632863641407,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.4774066797642436,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.18735440931780367,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.2422026733691306,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.17042997838097526,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.09237156201349248,"f_p_r_y3_ssc":6869,"f_p_r_y3_ssrp":0.23471170646476414,"f_cagr_p_r_fs_ssc":9079,"f_cagr_p_r_fs_ssrp":0.6596166556510245},"fp":{"stockId":3000000014255,"type":"fp","f_p_r_fys":0.11621103601331595,"f_p_r_m1":-0.009843400447427153,"f_p_r_m3":0.04150978915662651,"f_p_r_m6":0.0869351669941063,"f_p_r_y1":0.6031585047812216,"f_cagr_p_r_fs":0.024331590917181956,"f_p_r_d1":-0.004605502363349778,"f_p_r_y2":0.9371498599439756,"f_p_r_y3":0.3230898003108924,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000014255,"type":"ff","f_m_f":18029658,"f_m_f_r":0.012,"f_c_f":3004943,"f_c_f_r":0.002,"f_m_a_c_f":21034601,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014255,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.1065,"f_nv_cr":0.012536603221083409},"f_as":{"stockId":3000000014255,"type":"f_as","f_tas":368631763.0478,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014254,"__csrcFundId":10600,"stockCode":"014254","shortName":"信澳智远三年持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14254,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:34.071Z","status":"normal","exchange":"jj","masterFundShortName":"信澳智远三年持有期混合","name":"信澳智远三年持有期混合型证券投资基金","fundCollectionId":4000050550000,"followedNum":8,"inceptionDate":"2022-01-24T16:00:00.000Z","setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":4117606113.5,"setUpShares":4117606113.5,"pinyin":"xazysncyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014254,"stockId":603296,"holdings":2034907,"marketCap":184647461,"netValueRatio":0.0708,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13876233864844334,"stock":{"name":"华勤技术","exchange":"sh","stockType":"company","stockCode":"603296","tickerId":603296}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014254,"stockId":2241,"holdings":2948700,"marketCap":84716151,"netValueRatio":0.0325,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22995116411130057,"stock":{"stockCode":"002241","exchange":"sz","stockType":"company","tickerId":2241,"name":"歌尔股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014254,"stockId":603986,"holdings":288989,"marketCap":61915893,"netValueRatio":0.0238,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014254,"stockId":688120,"holdings":392208,"marketCap":57875402,"netValueRatio":0.0222,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09152542372881367,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014254,"stockId":300475,"holdings":386683,"marketCap":55813824,"netValueRatio":0.0214,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5820656848223456,"stock":{"stockCode":"300475","exchange":"sz","stockType":"company","tickerId":300475,"name":"香农芯创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014254,"stockId":2916,"holdings":226198,"marketCap":52543533,"netValueRatio":0.0202,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014254,"stockId":603186,"holdings":906800,"marketCap":44977280,"netValueRatio":0.0173,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.172022684310019,"stock":{"stockCode":"603186","exchange":"sh","stockType":"company","tickerId":603186,"name":"华正新材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014254,"stockId":300308,"holdings":69100,"marketCap":42151000,"netValueRatio":0.0162,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014254,"stockId":2138,"holdings":1130137,"marketCap":40153767,"netValueRatio":0.0154,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.01052332195676886,"stock":{"stockCode":"002138","exchange":"sz","stockType":"company","tickerId":2138,"name":"顺络电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014254,"stockId":688012,"holdings":145850,"marketCap":39776212,"netValueRatio":0.0153,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48099,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90f3dd480b0efd15fc44a","stockId":3000000014255,"source":"cn_info","declarationDate":"2022-01-25T16:00:00.000Z","appointmentDate":"2022-01-24T16:00:00.000Z","isEmployed":true,"managerId":7061325164100,"manager":{"_id":7061325164100,"name":"冯明远","tickerId":61325164100,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801436375","exchange":"fm","followedNum":87,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014255,"name":"信澳智远三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014255","tickerId":14255,"shortName":"信澳智远三年持有期混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-24T16:00:00.000Z","followedNum":8},"fundHotMetrics":{"stockId":3000000014255,"type":"f_as","f_m_f":18029658,"f_m_f_r":0.012,"f_c_f":3004943,"f_c_f_r":0.002,"f_m_a_c_f":21034601,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":368631763.0478,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":2,"managerYearStartProfit":0.1162,"managerCagr":0.0243,"managerTotalProfit":0.1065,"indexYearStartProfit":0.0014,"indexCagr":-0.0021,"indexTotalProfit":-0.009}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1065},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0928},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0888},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0305},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0138},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.017},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0414},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0186},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0538},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0493},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.032},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0476},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0272},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0025},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0483},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.051},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0832},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0653},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1043},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0931},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1042},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.114},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1175},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0818},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0986},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0975},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0821},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0881},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1457},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1506},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1587},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1413},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1249},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1112},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1137},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0906},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0907},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0919},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0648},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0666},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.078},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0858},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0563},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1124},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1098},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1462},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1356},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1158},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1401},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1301},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1361},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1093},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1161},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.1163},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0853},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0642},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0529},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0798},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0624},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0556},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0579},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0399},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0286},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9913},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0002},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0017},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0052},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0016},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0017},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.982},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9718},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9472},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9496},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9637},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.937},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9547},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9749},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9652},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9775},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9786},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9758},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9529},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9467},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9443},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9538},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9608},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9518},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9359},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.936},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9284},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9091},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9017},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9391},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9501},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9593},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.973},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9754},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0075},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9814},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.988},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0005},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0077},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0167},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9967},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9943},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.018},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.016},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0386},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.055},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.04},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0427},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0173},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9732},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9739},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9842},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9609},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9491},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9932},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9965},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9787},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0195},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.018},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0731},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.052},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0224},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.006},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0222},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":1.0121},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9844},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9843},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9547},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.953},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9581},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9468},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9379},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9361},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9284},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8902},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8848},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9035},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.901},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8655},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9032},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9135},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9566},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9508},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9496},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9265},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9277},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9216},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.9123},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8878},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8897},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8713},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8724},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8488},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8305},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8369},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8225},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8164},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7992},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8081},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8066},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7988},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7923},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7815},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7842},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7888},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7978},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7871},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.785},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7742},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7642},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7662},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7681},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7655},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7703},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7598},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7637},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7577},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7558},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.755},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7559},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7643},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7509},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7529},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7583},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7488},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7613},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7638},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.75},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7463},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7539},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7354},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7209},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7169},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7252},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7283},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7189},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7156},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7129},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7218},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7226},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7183},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7311},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7242},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7237},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7075},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7018},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7014},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7124},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6993},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7009},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7101},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7069},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7178},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7212},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7255},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7238},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7233},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7192},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7352},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7403},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.745},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.728},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7411},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7378},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7403},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7241},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.71},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.704},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7099},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7079},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7168},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7053},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.711},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7017},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7027},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.699},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7098},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7153},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7124},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6902},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6652},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6489},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6592},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7456},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7737},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.775},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7773},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7739},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7802},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7775},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7696},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7819},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7823},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8062},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8124},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8181},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8106},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8095},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7973},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8183},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8178},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8213},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8251},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.832},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8158},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.81},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7996},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8036},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8436},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8469},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8411},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8429},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8486},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8241},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8144},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7878},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.804},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7986},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7986},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8229},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8023},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8054},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.8008},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7939},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7603},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7565},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7688},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7518},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7629},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7639},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7434},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7347},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7208},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7266},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7307},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7002},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7044},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7157},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.713},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7132},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6916},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.696},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7146},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7353},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7576},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7592},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7663},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.745},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7486},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7389},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7579},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7455},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7372},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7233},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7349},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7521},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7601},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7576},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7451},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7369},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7346},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7295},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7244},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7328},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7402},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7301},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7202},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7216},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7055},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7151},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7163},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7343},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7348},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.726},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7089},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7278},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7447},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7694},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7684},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7788},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7516},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7425},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7328},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7313},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7015},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6853},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7112},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.703},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7024},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7087},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7047},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.697},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7032},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7069},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7104},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6981},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6589},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6537},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6584},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6694},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6474},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6732},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6943},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.7256},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6421},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5681},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5345},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5128},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.512},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.4924},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.4933},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.4945},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.4908},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.4922},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.4987},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5035},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5042},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5034},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5144},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5127},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5174},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.511},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5282},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5119},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5029},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5031},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5121},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5117},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5117},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5183},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5204},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5285},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5314},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5312},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5292},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5345},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5289},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.533},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5339},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5335},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5343},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5272},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5534},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5712},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.571},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5526},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5513},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5561},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5518},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5604},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5698},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5951},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5944},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5894},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5944},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6062},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5902},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5929},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5968},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5873},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5865},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5624},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5638},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.563},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5702},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5704},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5815},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5873},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5873},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5797},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5867},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5716},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5876},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.604},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6033},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6057},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6081},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6066},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5929},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5898},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.585},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5815},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5697},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5724},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5789},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5828},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5855},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5816},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.578},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.571},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5725},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5776},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5701},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5818},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5909},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5894},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5922},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5914},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5855},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5862},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5934},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5916},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5942},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6018},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5925},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6031},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.6044},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5931},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5967},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5802},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5707},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5714},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5594},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5602},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5591},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5668},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5668},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5421},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5672},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5709},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000014255,"lxr_nv_fc":0.5725}],"priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}]}