window.pageData = {"fund":{"_id":3000000016220,"name":"华夏聚锐优选三个月持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016220","tickerId":16220,"shortName":"华夏聚锐优选三个月持有混合（FOF）C","currency":"CNY","exchange":"jj","inceptionDate":"2023-02-16T16:00:00.000Z","status":"normal","setUpDate":"2023-02-16T16:00:00.000Z","setUpAssetScale":415958681.05,"setUpShares":415958681.05,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxjryxsgycyqhhxjjzjj(fof)","managers":[{"name":"卢少强","stockType":"fund_manager","stockCode":"db20866207","exchange":"fm","tickerId":121917229570}],"hotMetrics":{"fss":{"stockId":3000000016220,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1828,"f_h_s_a":48437,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016220,"type":"fpr","f_p_r_fys_ssc":1360,"f_p_r_fys_ssrp":0.12067696835908756,"f_p_r_m1_ssc":1560,"f_p_r_m1_ssrp":0.9050673508659397,"f_p_r_m3_ssc":1492,"f_p_r_m3_ssrp":0.4352783366867874,"f_p_r_m6_ssc":1374,"f_p_r_m6_ssrp":0.15222141296431171,"f_p_r_y1_ssc":1177,"f_p_r_y1_ssrp":0.15051020408163265,"f_p_r_y2_ssc":971,"f_p_r_y2_ssrp":0.13195876288659794,"f_cagr_p_r_fs_ssc":1568,"f_cagr_p_r_fs_ssrp":0.18315252074026803,"f_p_r_y3_ssc":735,"f_p_r_y3_ssrp":0.08310626702997276},"fp":{"stockId":3000000016220,"type":"fp","f_cagr_p_r_fs":0.08502098073910402,"f_p_r_m1":-0.11353126466054464,"f_p_r_d1":0.00862944162436552,"f_p_r_m3":-0.006609087495305199,"f_p_r_m6":0.022337300973876317,"f_p_r_fys":0.08284895620139276,"f_p_r_y1":0.2257436752849611,"f_p_r_y2":0.5266620498614965,"last_data_date":"2026-07-20T16:00:00.000Z","f_p_r_y3":0.3720954356846471,"f_i_d":"2023-02-16T16:00:00.000Z"},"ff":{"stockId":3000000016220,"type":"ff","f_m_f":2312552,"f_m_f_r":0.01,"f_c_f":409917,"f_c_f_r":0.0015,"f_m_a_c_f":2722469,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000016220,"type":"f_nlacan","f_nv_d":"2026-07-20T16:00:00.000Z","f_nv":1.3227,"f_nv_cr":0.03400562851782363},"f_as":{"stockId":3000000016220,"type":"f_as","f_tas":70210841.5456,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016219,"__csrcFundId":12110,"stockCode":"016219","shortName":"华夏聚锐优选三个月持有混合（FOF）(016219)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":16219,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:19:57.130Z","status":"normal","exchange":"jj","name":"华夏聚锐优选三个月持有期混合型基金中基金（FOF）","inceptionDate":"2023-02-16T16:00:00.000Z","setUpDate":"2023-02-16T16:00:00.000Z","setUpAssetScale":373172777.27,"setUpShares":373172777.27,"pinyin":"hxjryxsgycyqhhxjjzjj(fof)","masterFundShortName":"华夏聚锐优选三个月持有混合（FOF）"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000016219,"stockId":300308,"holdings":400,"marketCap":508000,"netValueRatio":0.0033,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000016219,"stockId":2384,"holdings":1600,"marketCap":419760,"netValueRatio":0.0028,"quarterlyChange":1.4985714285714278,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}}],"bondHoldings":[{"_id":"6a5f568e8cdf3996de5c03df","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000016219,"stockCode":"019785","stockName":"25国债13","holdings":73000,"marketCap":7392166,"netValueRatio":0.0486,"lastUpdated":"2026-07-21T11:22:54.562Z"},{"_id":"6a5f568e8cdf3996de5c03e0","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000016219,"stockCode":"019792","stockName":"25国债19","holdings":6000,"marketCap":606295,"netValueRatio":0.004,"lastUpdated":"2026-07-21T11:22:54.565Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a6377cebd2a263f615fcecf","stockId":3000000016220,"source":"cn_info","declarationDate":"2026-03-31T16:00:00.000Z","appointmentDate":"2023-02-16T16:00:00.000Z","departureDate":"2026-03-29T16:00:00.000Z","isEmployed":false,"managerId":7122606217760,"manager":{"_id":7122606217760,"name":"廉赵峰","tickerId":122606217760,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20814355","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000016220,"name":"华夏聚锐优选三个月持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","stockCode":"016220","tickerId":16220,"shortName":"华夏聚锐优选三个月持有混合（FOF）C","currency":"CNY","exchange":"jj","inceptionDate":"2023-02-16T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000016220,"type":"f_as","f_m_f":2312552,"f_m_f_r":0.01,"f_c_f":409917,"f_c_f_r":0.0015,"f_m_a_c_f":2722469,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":70210841.5456,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.0828,"managerCagr":0.0732,"managerTotalProfit":0.246,"indexYearStartProfit":0.0215,"indexCagr":0.0351,"indexTotalProfit":0.1134},{"_id":"6a6377cebd2a263f615fced0","stockId":3000000016220,"source":"cn_info","declarationDate":"2026-03-31T16:00:00.000Z","appointmentDate":"2026-03-29T16:00:00.000Z","isEmployed":true,"managerId":7121917229570,"manager":{"_id":7121917229570,"name":"卢少强","tickerId":121917229570,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20866207","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000016220,"name":"华夏聚锐优选三个月持有期混合型基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","stockCode":"016220","tickerId":16220,"shortName":"华夏聚锐优选三个月持有混合（FOF）C","currency":"CNY","exchange":"jj","inceptionDate":"2023-02-16T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000016220,"type":"f_as","f_m_f":2312552,"f_m_f_r":0.01,"f_c_f":409917,"f_c_f_r":0.0015,"f_m_a_c_f":2722469,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":70210841.5456,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":0,"employedMonths":3,"managerYearStartProfit":0.0828,"managerCagr":0.0616,"managerTotalProfit":0.0616,"indexYearStartProfit":0.0215,"indexCagr":0.055,"indexTotalProfit":0.055}],"influencesList":[],"netValueList":[{"date":"2026-07-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3227},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2792},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3014},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3658},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4044},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4246},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3884},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.441},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4861},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4375},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4493},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4652},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4844},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4788},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.5672},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.5988},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.554},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.5595},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.6027},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.5574},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.5311},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.5795},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4921},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4678},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4011},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3945},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3924},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4227},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.377},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.415},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.45},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4411},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4261},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.404},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4315},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4632},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4413},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4572},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4636},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4414},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4033},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4396},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4287},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4176},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4109},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4301},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4512},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4239},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.4249},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3982},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3947},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3743},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.329},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3394},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3367},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3505},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3315},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3276},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3163},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2919},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2979},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2846},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2824},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2689},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2724},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2331},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2517},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2307},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.246},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2454},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2304},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2444},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2257},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2056},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2444},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2533},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2795},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2729},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2871},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2886},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2971},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3051},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3024},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2839},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.295},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2866},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2791},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2875},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3157},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3169},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.314},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3119},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3009},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2983},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2973},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2943},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2758},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2777},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2911},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2854},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2609},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2945},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3066},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3107},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3046},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3014},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.3047},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2956},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2938},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2807},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.287},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2805},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.277},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2712},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2669},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2745},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2642},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2522},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.257},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2521},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2411},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2215},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2289},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2246},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2207},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2134},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2119},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2005},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1926},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1998},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1809},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1954},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2046},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1933},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2024},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1993},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.205},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1972},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1867},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1849},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1896},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1958},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1886},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1807},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1807},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.176},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.163},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1568},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1834},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1877},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1881},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1975},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.202},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2134},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1996},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2021},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.207},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2049},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2104},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1974},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1916},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.205},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.203},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2088},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.219},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2076},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2116},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1988},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1853},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1741},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1654},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1915},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1943},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1977},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2033},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.22},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1924},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.205},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2033},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1945},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.2001},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1923},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1882},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1899},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1921},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1718},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1679},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1734},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1705},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1405},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1683},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1726},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1923},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1814},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1752},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.177},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1618},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1479},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1486},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1413},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1428},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1305},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1173},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1269},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1017},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1028},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1073},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1025},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0944},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0879},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0913},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.1011},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0978},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0891},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0905},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.083},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0845},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0791},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0714},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0683},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0556},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0532},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0468},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0419},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0367},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0344},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0351},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0265},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0305},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0317},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0234},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0276},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0249},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0155},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0199},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0103},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9972},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9922},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9936},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0045},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0035},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0097},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0059},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0133},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0108},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0068},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0112},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0028},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0018},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9971},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9912},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9837},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9833},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9851},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9867},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9908},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.996},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9929},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9856},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9841},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9824},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9899},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.987},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9905},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9802},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9853},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9801},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9781},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9594},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9635},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9624},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9657},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9599},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9496},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9491},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9478},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.955},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9556},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9496},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9433},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9272},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9172},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9107},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9947},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9909},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9965},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0008},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9982},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9965},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0014},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0003},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0121},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0188},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0217},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0146},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.013},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9979},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0062},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0066},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0053},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0069},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9935},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.985},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9795},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9791},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0015},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0031},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.994},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0019},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0043},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.988},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9853},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9749},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9839},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9798},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.978},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9688},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9711},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9651},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9537},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9421},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9463},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9398},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9424},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9475},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9458},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9402},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9349},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9308},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9356},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9141},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9182},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9302},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9304},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9309},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9264},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9273},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9381},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9569},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9677},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9666},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9661},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9616},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.964},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9536},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9595},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9607},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9581},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9551},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9594},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9782},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9709},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9673},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9642},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9528},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9532},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9583},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9567},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9483},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9399},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9466},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9333},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9367},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9366},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.96},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9615},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9562},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9459},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9512},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9612},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9775},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9732},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9809},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9734},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9783},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9619},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9666},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9504},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9399},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9434},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9444},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.949},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9576},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9539},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9481},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9554},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9542},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9472},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9462},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9219},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9299},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9316},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9517},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9365},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9574},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.9471},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":1.0007},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.872},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8457},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8395},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8153},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8146},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8154},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8087},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8095},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8092},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8083},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8157},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8234},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8221},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.826},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8211},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8305},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.821},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8162},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8224},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8217},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8191},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8218},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8248},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8333},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8313},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8316},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8285},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8356},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8328},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8367},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8359},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8337},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8303},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8439},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8536},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8566},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.838},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8434},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016220,"lxr_nv_fc":0.8466}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"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}]}