window.pageData = {"fund":{"_id":3000000014611,"stockCode":"014611","shortName":"富国核心科技12个月持有期混合A","masterFundShortName":"富国核心科技12个月持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14611,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"富国核心科技12个月持有期混合型证券投资基金","fundCollectionId":4000050100000,"inceptionDate":"2022-01-27T16:00:00.000Z","followedNum":2,"setUpDate":"2022-01-27T16:00:00.000Z","setUpAssetScale":586144032.11,"setUpShares":586144032.11,"pinyin":"fghxkj12gycyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"许炎","stockType":"fund_manager","stockCode":"db20486052","exchange":"fm","tickerId":2425160200}],"hotMetrics":{"fss":{"stockId":3000000014611,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0239,"f_ins_h_s_r_c_hy":0.003100000000000002,"f_ins_h_s_r_c_1y":0.0038000000000000048,"f_ind_h_s_r":0.9761,"f_ind_h_s_r_c_hy":-0.0031000000000001027,"f_ind_h_s_r_c_1y":-0.0038000000000000256,"f_h_a":2804,"f_h_s_a":80183,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014611,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.019991115059973346,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.026746724890829694,"f_p_r_m3_ssc":9017,"f_p_r_m3_ssrp":0.016415261756876662,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.01839369359076888,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.01429944724825763,"f_p_r_y2_ssc":7702,"f_p_r_y2_ssrp":0.01675107128944293,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.014545454545454545,"f_cagr_p_r_fs_ssc":9065,"f_cagr_p_r_fs_ssrp":0.07116063548102383},"fp":{"stockId":3000000014611,"type":"fp","f_p_r_fys":0.3326942040100802,"f_p_r_m1":0.23990825688073425,"f_p_r_m3":0.2829342896318956,"f_p_r_m6":0.5768084003111222,"f_p_r_y1":1.6307991781118187,"f_cagr_p_r_fs":0.23447089509323105,"f_p_r_d1":-0.01475012130033948,"f_p_r_y2":1.8241235198514039,"f_p_r_y3":1.347712796757381,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000014611,"type":"ff","f_m_f":1572334,"f_m_f_r":0.012,"f_c_f":262055,"f_c_f_r":0.002,"f_m_a_c_f":1834389,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014611,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":2.4327,"f_nv_cr":0.0323360916613622},"f_as":{"stockId":3000000014611,"type":"f_as","f_tas":212395030.3344,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014612,"name":"富国核心科技12个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014612","tickerId":14612,"shortName":"富国核心科技12个月持有期混合C","currency":"CNY","__csrcFundId":10674,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.587Z","inceptionDate":"2022-01-27T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":0,"status":"normal","setUpDate":"2022-01-27T16:00:00.000Z","setUpAssetScale":52798764.86,"setUpShares":52798764.86,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fghxkj12gycyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014611,"stockId":300308,"holdings":37200,"marketCap":22692000,"netValueRatio":0.0944,"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":3000000014611,"stockId":300502,"holdings":50580,"marketCap":21793910,"netValueRatio":0.0906,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014611,"stockId":2916,"holdings":87385,"marketCap":20298661,"netValueRatio":0.0844,"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":3000000014611,"stockId":2463,"holdings":270200,"marketCap":19743514,"netValueRatio":0.0821,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014611,"stockId":2384,"holdings":197500,"marketCap":16718375,"netValueRatio":0.0695,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014611,"stockId":1000000000000700,"holdings":28021,"marketCap":15160167,"netValueRatio":0.063,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014611,"stockId":300394,"holdings":55000,"marketCap":11166650,"netValueRatio":0.0464,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014611,"stockId":300476,"holdings":33300,"marketCap":9576414,"netValueRatio":0.0398,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007285464098073513,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014611,"stockId":688019,"holdings":41837,"marketCap":9117119,"netValueRatio":0.0379,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.046051479600770606,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014611,"stockId":601138,"holdings":125100,"marketCap":7762455,"netValueRatio":0.0323,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}}],"lastFsMetrics":{"latestTurnoverRate":3.106129511820022,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48181,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e25106f40bcb04e8c50c00","stockId":3000000014611,"source":"cn_info","declarationDate":"2022-01-28T16:00:00.000Z","appointmentDate":"2022-01-27T16:00:00.000Z","isEmployed":true,"managerId":7002425160200,"manager":{"_id":7002425160200,"name":"许炎","tickerId":2425160200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20486052","exchange":"fm","followedNum":11,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014611,"stockCode":"014611","shortName":"富国核心科技12个月持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14611,"currency":"CNY","exchange":"jj","name":"富国核心科技12个月持有期混合型证券投资基金","inceptionDate":"2022-01-27T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000014611,"type":"f_as","f_m_f":1572334,"f_m_f_r":0.012,"f_c_f":262055,"f_c_f_r":0.002,"f_m_a_c_f":1834389,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":212395030.3344,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":2,"managerYearStartProfit":0.3327,"managerCagr":0.2345,"managerTotalProfit":1.4327,"indexYearStartProfit":0.0213,"indexCagr":0.0084,"indexTotalProfit":0.0361}],"influencesList":[],"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.4327},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.3565},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.2836},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.3273},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.292},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.2997},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.2383},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.1929},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0283},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0411},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0137},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.056},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9799},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0485},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0226},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0301},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0814},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0288},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9647},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0508},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0132},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0589},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.962},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0316},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9955},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0232},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.063},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9606},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.005},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0279},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0003},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0198},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0991},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0643},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0958},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":2.0197},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9951},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9189},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9515},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9092},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9496},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9369},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8408},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8443},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8822},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9282},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8824},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9294},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8936},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9325},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9094},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8518},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.851},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.9044},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.862},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8268},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8791},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8962},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8686},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8278},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7973},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8275},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8374},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8436},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.882},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8516},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8629},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8254},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8589},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8616},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8446},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8656},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8742},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.85},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8478},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7698},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7774},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8254},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7444},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7718},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8079},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7817},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8335},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8299},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7785},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6838},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6746},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6636},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6601},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.661},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.641},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6339},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6494},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5744},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.509},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5188},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6043},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5978},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5919},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5913},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5796},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.633},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.641},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6451},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6829},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6927},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7158},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6612},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6655},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.673},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.668},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7754},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.826},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8129},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.8058},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7258},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6299},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6746},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6648},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5903},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5428},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5829},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5791},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.543},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6314},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6569},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7137},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7062},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7387},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7012},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7517},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7438},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7715},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7687},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7368},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7243},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7069},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7028},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6895},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7262},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7547},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6394},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5933},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6024},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.651},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5717},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6917},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6708},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7641},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.7008},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.6621},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.5191},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.4864},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.4927},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.4086},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.3543},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.3777},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.3657},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.3418},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.2859},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.274},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.3073},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.226},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1918},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1627},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1663},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1772},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1708},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1753},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1742},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1996},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1883},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1962},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1471},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.117},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1087},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1065},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1119},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1209},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.111},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.1164},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0797},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0884},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0345},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0257},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0373},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0446},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0501},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0129},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0199},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0148},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0095},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0356},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0298},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0084},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9947},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.999},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9844},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9743},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.97},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9743},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9853},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9779},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9942},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9927},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9927},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9977},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9886},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9971},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9918},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9955},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9974},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9867},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9619},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9783},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9536},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9626},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9624},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9671},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9801},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.977},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9727},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9569},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9488},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9482},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9576},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9544},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9579},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9516},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9543},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9579},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.976},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.96},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9538},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9437},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9339},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9404},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9456},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9368},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9304},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9218},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9247},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9197},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9362},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9345},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9178},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8988},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8728},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8493},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8384},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9715},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9898},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0004},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9909},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9925},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9957},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9813},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9697},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.005},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9973},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0255},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0422},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0532},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0352},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0314},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.009},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0228},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0257},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0153},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0305},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.037},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0038},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9765},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9678},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9748},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0292},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0527},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0395},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0531},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0752},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0311},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0269},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.01},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0074},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9877},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9713},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9863},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9716},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9712},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9644},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9495},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9296},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9653},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9842},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9711},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9792},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9596},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9414},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.928},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9263},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9074},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9176},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8962},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9043},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9255},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9233},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9265},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9132},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9087},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9095},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9235},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9397},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9436},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9475},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9302},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9301},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9219},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9285},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9288},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9225},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9217},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9178},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9182},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9273},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9166},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9118},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9124},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9151},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9093},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9037},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.907},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.907},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8971},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8883},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8994},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8837},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8817},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8919},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9143},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9204},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9164},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9041},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9232},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9447},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9618},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9408},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9505},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9391},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9451},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.934},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9515},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9379},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9295},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9352},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9393},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9477},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.959},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9697},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9617},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9708},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9778},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9721},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9813},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9471},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9516},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9744},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9991},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9913},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0061},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0006},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":1.0604},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.994},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9233},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9018},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.881},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8807},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8546},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8582},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8589},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8613},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8578},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8488},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8474},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8484},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8411},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8427},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8547},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8526},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8579},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8644},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8726},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8684},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8764},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8776},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8769},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8814},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8842},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.877},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8784},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8797},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8743},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.87},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8675},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8665},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8605},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8626},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8648},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8691},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8619},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8585},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8769},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8929},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.887},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8874},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8993},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8963},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9028},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9184},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9142},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9241},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9253},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9293},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9243},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9496},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9402},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9408},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9469},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9423},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9431},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9267},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9182},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9174},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9149},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9183},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9198},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9109},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.911},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8981},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9056},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8972},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9061},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9112},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9122},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9103},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9118},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9038},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.9048},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8925},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8787},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8737},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8765},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.883},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8715},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8791},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8756},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8536},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8566},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8605},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8617},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8657},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8504},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8612},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8654},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8722},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.875},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8619},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8583},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8548},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8572},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8628},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8613},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8606},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.859},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.861},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8661},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8692},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8659},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.867},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8458},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8509},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.831},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014611,"lxr_nv_fc":0.8346}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"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}]}