window.pageData = {"fund":{"_id":3000000016287,"stockCode":"016287","shortName":"大成消费机遇混合A","masterFundShortName":"大成消费机遇混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16287,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050090000,"name":"大成消费机遇混合型证券投资基金","inceptionDate":"2022-11-17T16:00:00.000Z","followedNum":4,"setUpDate":"2022-11-17T16:00:00.000Z","setUpAssetScale":224616095.3,"setUpShares":224616095.3,"pinyin":"dcxfjyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"黄涛","stockType":"fund_manager","stockCode":"j101019475","exchange":"fm","tickerId":820241820}],"hotMetrics":{"fss":{"stockId":3000000016287,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.0173,"f_ind_h_s_r":0.9826999999999999,"f_h_a":760,"f_h_s_a":119817,"f_ind_h_s_r_c_hy":0.2983999999999999,"f_ins_h_s_r_c_hy":-0.2984,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.07330000000000003,"f_ins_h_s_r_c_1y":0.0733},"fpr":{"stockId":3000000016287,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.6292596292596293,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.1298602009611184,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.625346798357563,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.9090181735055435,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.6860884190293128,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.6434319833852544,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.7660090378044748,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.7976398601398601},"fp":{"stockId":3000000016287,"type":"fp","f_p_r_fys":0.0105418719211825,"f_p_r_m1":0.023857057296865714,"f_cagr_p_r_fs":0.0075019617264089344,"f_p_r_m3":-0.013085730780332705,"f_p_r_d1":-0.010172939979654072,"f_p_r_m6":-0.08239398819108934,"f_p_r_y1":0.13751802151491677,"f_p_r_y2":0.20698987997175888,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y3":-0.009942084942084484},"ff":{"stockId":3000000016287,"type":"ff","f_m_f":1757769,"f_m_f_r":0.012,"f_c_f":292961,"f_c_f_r":0.002,"f_m_a_c_f":2050730,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016287,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.0257,"f_nv_cr":0.007860862729684559},"f_as":{"stockId":3000000016287,"type":"f_as","f_tas":40802154.504999995,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016288,"name":"大成消费机遇混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016288","tickerId":16288,"shortName":"大成消费机遇混合C","currency":"CNY","__csrcFundId":11835,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.533Z","fundCollectionId":4000050090000,"inceptionDate":"2022-11-17T16:00:00.000Z","status":"normal","setUpDate":"2022-11-17T16:00:00.000Z","setUpAssetScale":35584263.53,"setUpShares":35584263.53,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcxfjyhhxzqtzjj","followedNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016287,"stockId":1000000000000700,"holdings":8000,"marketCap":4328230,"netValueRatio":0.0978,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016287,"stockId":600233,"holdings":208500,"marketCap":3423570,"netValueRatio":0.0773,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1051771117166207,"stock":{"stockCode":"600233","exchange":"sh","stockType":"company","tickerId":600233,"name":"圆通速递"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016287,"stockId":2602,"holdings":184400,"marketCap":3145864,"netValueRatio":0.0711,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17624336069531643,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016287,"stockId":1000000000009988,"holdings":24200,"marketCap":3121311,"netValueRatio":0.0705,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016287,"stockId":1000000000000175,"holdings":169000,"marketCap":2732330,"netValueRatio":0.0617,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08439897698209775,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016287,"stockId":300750,"holdings":6800,"marketCap":2497368,"netValueRatio":0.0564,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016287,"stockId":600418,"holdings":46700,"marketCap":2311650,"netValueRatio":0.0522,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0816326530612248,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016287,"stockId":1000000000001024,"holdings":39600,"marketCap":2287332,"netValueRatio":0.0517,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.24427879146784415,"stock":{"stockType":"company","exchange":"hk","stockCode":"01024","tickerId":1024,"name":"快手-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016287,"stockId":1000000000001070,"holdings":202000,"marketCap":1893835,"netValueRatio":0.0428,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011428571428571899,"stock":{"stockCode":"01070","exchange":"hk","stockType":"company","tickerId":1070,"name":"TCL电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016287,"stockId":301345,"holdings":7400,"marketCap":1859768,"netValueRatio":0.042,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19676190476190536,"stock":{"name":"涛涛车业","exchange":"sz","stockType":"company","stockCode":"301345","tickerId":301345}}],"lastFsMetrics":{"latestTurnoverRate":1.6939266902322834,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48110,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90f7bd480b0efd15fd206","stockId":3000000016287,"source":"cn_info","declarationDate":"2024-11-18T16:00:00.000Z","appointmentDate":"2024-11-17T16:00:00.000Z","isEmployed":true,"managerId":7000820241820,"manager":{"_id":7000820241820,"name":"黄涛","tickerId":820241820,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019475","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016287,"stockCode":"016287","shortName":"大成消费机遇混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":16287,"currency":"CNY","exchange":"jj","name":"大成消费机遇混合型证券投资基金","inceptionDate":"2022-11-17T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000016287,"type":"f_as","f_m_f":1757769,"f_m_f_r":0.012,"f_c_f":292961,"f_c_f_r":0.002,"f_m_a_c_f":2050730,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":40802154.504999995,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.0105,"managerCagr":0.0876,"managerTotalProfit":0.1243,"indexYearStartProfit":0.0014,"indexCagr":0.1216,"indexTotalProfit":0.1737},{"_id":"69d90f7bd480b0efd15fd207","stockId":3000000016287,"source":"cn_info","declarationDate":"2025-01-10T16:00:00.000Z","appointmentDate":"2022-11-17T16:00:00.000Z","departureDate":"2025-01-08T16:00:00.000Z","isEmployed":false,"managerId":7172326200160,"manager":{"_id":7172326200160,"name":"齐炜中","tickerId":172326200160,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801625953","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016287,"stockCode":"016287","shortName":"大成消费机遇混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":16287,"currency":"CNY","exchange":"jj","name":"大成消费机遇混合型证券投资基金","inceptionDate":"2022-11-17T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000016287,"type":"f_as","f_m_f":1757769,"f_m_f_r":0.012,"f_c_f":292961,"f_c_f_r":0.002,"f_m_a_c_f":2050730,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":40802154.504999995,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.0105,"managerCagr":-0.0414,"managerTotalProfit":-0.0867,"indexYearStartProfit":0.0014,"indexCagr":-0.0027,"indexTotalProfit":-0.0057}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0257},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0177},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0186},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9882},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9879},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9943},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9959},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9661},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9675},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9619},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9573},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9741},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9694},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9423},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9662},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9707},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0017},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9966},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0021},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9951},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.997},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0043},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0018},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9722},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9841},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9696},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9595},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9723},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.996},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0099},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0027},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0198},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0272},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0369},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.047},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0508},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0531},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0462},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0373},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0423},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.039},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0387},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0316},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0455},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0544},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0548},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0513},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0456},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0592},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0549},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0561},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0449},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0438},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0397},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0421},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0437},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0407},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0424},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0393},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0299},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0354},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0454},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.045},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.015},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0203},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0177},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0207},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0241},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0215},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.025},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0301},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0301},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0197},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0249},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.014},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0246},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.048},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0342},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0389},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0328},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0375},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0418},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0395},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0347},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0409},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0394},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0316},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.028},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0279},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0252},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.013},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9994},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0179},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0186},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.013},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.027},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0399},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0599},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0486},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0411},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.044},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0368},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0538},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0407},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0438},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0578},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0614},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.074},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0854},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.079},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0919},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0821},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0743},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0708},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0755},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0644},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0518},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0861},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0921},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0725},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0983},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1178},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1484},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1474},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1407},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1289},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1471},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1392},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1177},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1233},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1272},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.124},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.138},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1195},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1257},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1075},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.106},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1084},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.1029},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0889},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0808},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0589},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0747},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0725},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0834},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0748},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0681},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0654},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0824},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0829},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0829},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0742},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0829},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0655},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0674},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0521},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0385},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0409},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0298},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0337},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0352},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0348},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0296},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0215},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0141},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0023},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0069},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0216},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.033},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0256},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0216},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0254},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0223},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0157},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0112},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0149},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0083},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0016},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0068},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9915},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9844},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.983},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9797},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9833},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9728},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9709},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9766},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.97},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9698},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9697},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9669},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.965},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9723},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9703},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9606},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9609},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9481},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.969},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9741},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9757},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9758},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9836},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9901},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9868},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.989},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9876},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9951},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0069},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9924},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9853},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9926},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9862},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9905},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9854},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0034},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0071},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0096},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0044},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9888},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.986},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9947},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9956},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9863},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9908},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9744},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9654},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9597},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.966},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9488},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9506},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9477},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9439},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9411},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.939},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9251},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9173},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9074},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9076},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9024},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9154},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9115},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8977},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9017},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8804},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8768},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8575},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9532},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9792},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9737},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9742},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9762},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9802},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9737},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9726},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9832},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9739},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.989},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0035},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":1.0026},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.982},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9913},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9631},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9719},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9761},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.973},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.983},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9806},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9643},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9528},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9537},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9539},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9748},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9693},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9605},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9724},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9798},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9633},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9652},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9695},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9712},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.975},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.959},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9676},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9582},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9629},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.954},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9448},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9399},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9449},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9328},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9231},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9246},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9371},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9352},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9284},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9198},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.912},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9114},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8933},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9133},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9125},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9058},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9012},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8991},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9089},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.92},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.921},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9188},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9218},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9203},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9257},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9146},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9179},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9183},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9196},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9174},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9246},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9323},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9508},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9385},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9307},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9266},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9268},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9201},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9245},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9301},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9279},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9211},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9093},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9176},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9069},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9045},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9031},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9257},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9292},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.925},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9123},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9171},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9217},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9386},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9385},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9407},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9477},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9549},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9351},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9395},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9309},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9265},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9203},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9263},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9322},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9377},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9295},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9252},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9307},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.928},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9173},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9124},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8876},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8967},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8978},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9199},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9102},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9234},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9112},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.961},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9236},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8583},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8318},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7973},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7955},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7699},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7734},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7783},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7712},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.769},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7714},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7738},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7717},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7724},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7794},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7873},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.788},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7931},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7905},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.793},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.786},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7762},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7792},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.787},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.782},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7822},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7826},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7873},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7964},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7951},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7945},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7933},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8015},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7987},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8055},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7972},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7972},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.796},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8003},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8003},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8098},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7899},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7934},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7981},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7953},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.7991},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8106},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8255},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8241},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8287},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8247},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8221},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8275},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8235},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8206},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8155},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8155},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8152},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8225},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8232},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8296},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8317},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8388},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.832},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.832},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8336},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8442},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8395},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8381},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8451},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8516},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8566},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8545},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8583},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8602},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8575},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8674},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8711},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8704},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.875},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8776},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8952},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8853},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8804},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.879},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8874},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8907},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8984},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8951},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8977},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9061},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9138},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9141},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9095},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9073},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9099},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9134},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9077},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9032},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9082},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9047},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9036},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.9056},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8832},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8746},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8685},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8678},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8704},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8754},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8701},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8398},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8455},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8384},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8265},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000016287,"lxr_nv_fc":0.8418}],"priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}]}