window.pageData = {"fund":{"_id":3000000014807,"stockCode":"014807","shortName":"宏利景气智选18个月持有混合A","masterFundShortName":"宏利景气智选18个月持有混合 ","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14807,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"宏利景气智选18个月持有期混合型证券投资基金","fundCollectionId":4000050170000,"inceptionDate":"2022-03-28T16:00:00.000Z","followedNum":1,"setUpDate":"2022-03-28T16:00:00.000Z","setUpAssetScale":215047498.15,"setUpShares":215047498.15,"pinyin":"hljqzx18gycyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"managers":[{"name":"魏成","stockType":"fund_manager","stockCode":"db20889823","exchange":"fm","tickerId":2303222670}],"hotMetrics":{"fss":{"stockId":3000000014807,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.001,"f_ins_h_s_r_c_hy":0.00019999999999999998,"f_ins_h_s_r_c_1y":-0.0026,"f_ind_h_s_r":0.9990000000000001,"f_ind_h_s_r_c_hy":-0.00019999999999986695,"f_ind_h_s_r_c_1y":0.0026000000000001577,"f_h_a":5162,"f_h_s_a":19142,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014807,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.09519572953736655,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.07711551011529258,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.07471581503145348,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.09070139364861778,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.0427422259574979,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.05247473438714693,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.07907688942360276,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.030136192407997683},"fp":{"stockId":3000000014807,"type":"fp","f_p_r_fys":0.2446213425129089,"f_p_r_m1":0.21139147733221675,"f_p_r_m3":0.16398390342052327,"f_p_r_m6":0.2663492584687792,"f_cagr_p_r_fs":0.2279231333059748,"f_p_r_y1":1.170731707317071,"f_p_r_d1":0.013623038454906089,"f_p_r_y2":1.3093812375249474,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":1.1784974581058147},"ff":{"stockId":3000000014807,"type":"ff","f_m_f":961809,"f_m_f_r":0.012,"f_c_f":160301,"f_c_f_r":0.002,"f_m_a_c_f":1122110,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014807,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.314,"f_nv_cr":0.008103162847434175},"f_as":{"stockId":3000000014807,"type":"f_as","f_tas":73766715.4646,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014808,"name":"宏利景气智选18个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014808","tickerId":14808,"shortName":"宏利景气智选18个月持有混合C","currency":"CNY","__csrcFundId":10862,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.067Z","fundCollectionId":4000050170000,"inceptionDate":"2022-03-28T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-03-28T16:00:00.000Z","setUpAssetScale":12593558.31,"setUpShares":12593558.31,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hljqzx18gycyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014807,"stockId":2463,"holdings":90250,"marketCap":6856292,"netValueRatio":0.073,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014807,"stockId":300502,"holdings":15180,"marketCap":6722311,"netValueRatio":0.0716,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014807,"stockId":300308,"holdings":9200,"marketCap":5238572,"netValueRatio":0.0558,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014807,"stockId":300394,"holdings":14160,"marketCap":4270656,"netValueRatio":0.0455,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014807,"stockId":2384,"holdings":38800,"marketCap":4008040,"netValueRatio":0.0427,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014807,"stockId":688498,"holdings":3960,"marketCap":3981542,"netValueRatio":0.0424,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014807,"stockId":300476,"holdings":15514,"marketCap":3894014,"netValueRatio":0.0415,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014807,"stockId":601899,"holdings":97320,"marketCap":3184310,"netValueRatio":0.0339,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014807,"stockId":601600,"holdings":225600,"marketCap":2571840,"netValueRatio":0.0274,"quarterlyChange":-0.06710310965630129,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014807,"stockId":300274,"holdings":16500,"marketCap":2487540,"netValueRatio":0.0265,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}}],"lastFsMetrics":{"latestTurnoverRate":3.568288787381885,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4cfaa7ff287f64bbcb962","stockId":3000000014807,"source":"cn_info","declarationDate":"2025-01-23T16:00:00.000Z","appointmentDate":"2022-03-28T16:00:00.000Z","departureDate":"2025-01-22T16:00:00.000Z","isEmployed":false,"managerId":7002316172090,"manager":{"_id":7002316172090,"name":"王鹏","tickerId":2316172090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20563020","exchange":"fm","followedNum":22,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000014807,"stockCode":"014807","shortName":"宏利景气智选18个月持有混合 (014807)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14807,"currency":"CNY","exchange":"jj","name":"宏利景气智选18个月持有期混合型证券投资基金","inceptionDate":"2022-03-28T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000014807,"type":"f_as","f_m_f":961809,"f_m_f_r":0.012,"f_c_f":160301,"f_c_f_r":0.002,"f_m_a_c_f":1122110,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":73766715.4646,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":0.2446,"managerCagr":0.0909,"managerTotalProfit":0.2776,"indexYearStartProfit":0.0383,"indexCagr":-0.0291,"indexTotalProfit":-0.0799},{"_id":"69f4cfaa7ff287f64bbcb963","stockId":3000000014807,"source":"cn_info","declarationDate":"2025-01-23T16:00:00.000Z","appointmentDate":"2025-01-22T16:00:00.000Z","isEmployed":true,"managerId":7002303222670,"manager":{"_id":7002303222670,"name":"魏成","tickerId":2303222670,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20889823","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014807,"stockCode":"014807","shortName":"宏利景气智选18个月持有混合 (014807)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14807,"currency":"CNY","exchange":"jj","name":"宏利景气智选18个月持有期混合型证券投资基金","inceptionDate":"2022-03-28T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000014807,"type":"f_as","f_m_f":961809,"f_m_f_r":0.012,"f_c_f":160301,"f_c_f_r":0.002,"f_m_a_c_f":1122110,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":73766715.4646,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.2446,"managerCagr":0.597,"managerTotalProfit":0.8112,"indexYearStartProfit":0.0383,"indexCagr":0.2027,"indexTotalProfit":0.2638}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.314},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.2954},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.259},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.2921},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.2781},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.3133},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.3395},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.2694},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.2709},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.2729},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.1992},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.1317},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.169},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.119},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.1053},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.0464},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.0299},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8986},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8956},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8828},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9195},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8569},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9102},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9057},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9069},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9363},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.894},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8524},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9405},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9153},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9603},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9095},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9712},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9584},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9687},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9834},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9964},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9289},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9681},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9878},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9686},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.984},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.0589},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.0362},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.0554},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.0099},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9698},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9293},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9639},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9296},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9472},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9383},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.868},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8712},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9253},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9497},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9176},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.988},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9958},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":2.0227},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9888},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9585},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9407},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9689},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.937},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8917},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9413},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9458},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9391},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9054},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8809},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9019},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9123},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9001},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9374},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9161},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.9103},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8592},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8945},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8912},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8848},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8788},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8882},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8645},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8552},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7866},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7824},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8267},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.744},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7827},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8208},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7954},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8328},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8316},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8002},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7448},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7304},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7157},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7163},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7282},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7026},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6963},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6997},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6385},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.588},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.5925},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6802},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6728},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6642},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6747},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6788},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7281},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7094},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7043},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.738},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7609},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7965},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7378},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7307},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7643},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7607},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8273},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8759},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8326},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8372},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7706},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6939},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7157},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7294},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6553},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6175},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6736},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6724},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.622},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7096},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7351},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.796},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7881},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.793},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.75},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8051},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7914},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8015},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.8095},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7643},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7774},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.767},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7662},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7375},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7489},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7407},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6534},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6211},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6409},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6838},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.589},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7084},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6872},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.7379},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6714},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.6452},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.5452},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.5391},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.5621},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.4914},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.4471},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.4558},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.4607},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.4456},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.4186},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.4106},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.4351},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3692},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3434},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3143},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3211},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3311},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3235},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3172},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.307},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3291},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3332},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.343},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3106},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2789},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2844},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2784},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2844},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2807},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2881},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2876},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.248},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2498},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1966},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1829},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.184},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1932},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1936},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1637},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1755},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1768},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1631},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1809},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1803},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.168},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.152},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1516},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1336},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.116},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1129},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1244},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1352},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1205},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1275},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1147},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1322},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1247},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1227},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1282},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1155},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.116},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0964},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0764},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0756},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0849},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0743},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0711},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0795},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0814},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0914},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1007},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0982},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0863},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0937},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0917},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1114},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1024},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1099},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0953},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1075},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0909},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0916},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.066},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0582},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.06},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0665},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0575},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0669},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0512},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.059},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0367},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0365},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0374},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0494},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0527},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.043},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0316},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0048},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9942},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9991},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0964},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1217},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1177},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1179},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1249},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1333},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1418},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1419},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1698},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1622},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1854},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1954},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.217},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2047},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2044},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1883},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1954},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1832},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1756},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1598},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1656},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1374},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.11},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1097},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1412},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2229},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2771},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2626},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2768},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3296},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2832},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2819},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2635},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2752},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2254},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2099},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2499},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.231},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2128},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1997},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.169},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1293},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2308},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2987},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2776},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.3088},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2605},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2363},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1909},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1714},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1556},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.178},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1447},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1554},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2017},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1921},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1814},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1103},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1069},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1295},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1512},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2016},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2119},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2084},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1269},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1286},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1243},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1401},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1111},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.091},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0962},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0832},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0767},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.086},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0666},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0465},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0648},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0808},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0806},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0542},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0677},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0821},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0473},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0258},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0487},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0234},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0241},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0485},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0868},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1048},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0921},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.07},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.099},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1478},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1722},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1907},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1732},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1687},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1545},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1817},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1496},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1255},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1526},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1544},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1571},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1746},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.188},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1748},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1684},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2065},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1869},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1742},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0725},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0554},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0934},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1187},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0829},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1092},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.1299},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.2043},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0634},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9537},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9086},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8832},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8845},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8259},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8299},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.832},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8464},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8605},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8363},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8334},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.834},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8222},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8183},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8416},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8415},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8633},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8615},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8941},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8661},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8845},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8851},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8984},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9145},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9265},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9254},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9193},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9273},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9309},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9125},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9159},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9262},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9123},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9071},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8907},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9029},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9069},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.8876},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9452},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9925},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9877},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9706},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9885},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9735},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9635},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0022},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0004},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0208},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0108},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0284},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0341},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0845},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0657},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0782},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0958},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0974},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.08},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0256},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0212},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.018},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0122},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0289},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0404},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0328},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0329},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.007},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0317},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0092},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0425},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.061},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0605},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0728},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0911},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0668},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0533},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0023},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9768},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9733},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9653},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9967},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.974},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9968},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9912},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9538},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9658},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.973},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9776},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9932},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.976},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9868},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9901},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0052},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0077},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9881},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9931},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9824},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9768},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9847},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9784},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9814},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9792},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":0.9881},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014807,"lxr_nv_fc":1.0038}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}