window.pageData = {"fund":{"_id":3000000016356,"name":"华夏国证疫苗与生物科技指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"016356","tickerId":16356,"shortName":"华夏国证疫苗与生物科技指数发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050030000,"inceptionDate":"2022-09-05T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-09-05T16:00:00.000Z","setUpAssetScale":68209155.37,"setUpShares":68209155.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxgzymyswkjzsfqszqtzjj","indexId":1000000980015,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980015","tickerId":980015,"name":"疫苗生科","rebalancingFrequency":"semi-annually"},"managers":[{"name":"鲁亚运","stockType":"fund_manager","stockCode":"db20868232","exchange":"fm","tickerId":122525224740}],"hotMetrics":{"fss":{"stockId":3000000016356,"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":16393,"f_h_s_a":6795,"f_ind_h_s_r_c_hy":0.0030000000000000027,"f_ins_h_s_r_c_hy":-0.003,"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":3000000016356,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8578616352201258,"f_p_r_m1_ssc":5809,"f_p_r_m1_ssrp":0.9176997245179064,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7927706615195649,"f_p_r_m6_ssc":5383,"f_p_r_m6_ssrp":0.935340022296544,"f_p_r_y1_ssc":4629,"f_p_r_y1_ssrp":0.8945548833189283,"f_p_r_y2_ssc":3527,"f_p_r_y2_ssrp":0.9744753261486103,"f_cagr_p_r_fs_ssc":5864,"f_cagr_p_r_fs_ssrp":0.9762920006822445,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.9878176122520014},"fp":{"stockId":3000000016356,"type":"fp","f_p_r_fys":-0.02986229305276189,"f_p_r_m1":-0.024579962663347943,"f_p_r_m3":-0.027605459057072013,"f_cagr_p_r_fs":-0.11888676668524556,"f_p_r_m6":-0.12295425933697024,"f_p_r_d1":0.0003072196620583778,"f_p_r_y1":0.007714561234329231,"f_cagr_p_r_fs_sic":11,"f_cagr_p_r_fs_sirp":0.6,"f_p_r_fys_sic":11,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":11,"f_p_r_m1_sirp":0.3,"f_p_r_m3_sic":11,"f_p_r_m3_sirp":0.7,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.75,"f_p_r_y1_sic":7,"f_p_r_y1_sirp":0.6666666666666666,"f_p_r_y2":-0.12734864300626314,"f_p_r_y2_sic":7,"f_p_r_y2_sirp":0.5,"last_data_date":"2026-05-13T16:00:00.000Z","f_p_r_y3":-0.31325301204819356},"ff":{"stockId":3000000016356,"type":"ff","f_m_f":211718,"f_m_f_r":0.005,"f_c_f":42343,"f_c_f_r":0.001,"f_m_a_c_f":254061,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000016356,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":0.627,"f_nv_cr":-0.024124513618676957},"f_as":{"stockId":3000000016356,"type":"f_as","f_tas":97886070.0975,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016355,"__csrcFundId":11587,"stockCode":"016355","shortName":"华夏国证疫苗与生物科技指数发起式(016355)","masterFundShortName":"华夏国证疫苗与生物科技指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16355,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-08T17:15:55.819Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏国证疫苗与生物科技指数发起式证券投资基金","followedNum":2,"inceptionDate":"2022-09-05T16:00:00.000Z","setUpDate":"2022-09-05T16:00:00.000Z","setUpAssetScale":32231640.27,"setUpShares":32231640.27,"pinyin":"hxgzymyswkjzsfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000980015}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016355,"stockId":600196,"holdings":711753,"marketCap":18953982,"netValueRatio":0.122,"quarterlyChange":0.005285013212534162,"stock":{"stockCode":"600196","exchange":"sh","stockType":"company","tickerId":600196,"name":"复星医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016355,"stockId":661,"holdings":168400,"marketCap":14460508,"netValueRatio":0.0931,"quarterlyChange":-0.07217720151269591,"stock":{"stockCode":"000661","exchange":"sz","stockType":"company","tickerId":661,"name":"长春高新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016355,"stockId":300142,"holdings":901400,"marketCap":11168346,"netValueRatio":0.0719,"quarterlyChange":0.1386179412585189,"stock":{"stockCode":"300142","exchange":"sz","stockType":"company","tickerId":300142,"name":"沃森生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016355,"stockId":300122,"holdings":630185,"marketCap":9427567,"netValueRatio":0.0607,"quarterlyChange":-0.20720720720720787,"stock":{"stockCode":"300122","exchange":"sz","stockType":"company","tickerId":300122,"name":"智飞生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016355,"stockId":2007,"holdings":566200,"marketCap":8294830,"netValueRatio":0.0534,"quarterlyChange":-0.031725049570389574,"stock":{"stockCode":"002007","exchange":"sz","stockType":"company","tickerId":2007,"name":"华兰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016355,"stockId":603392,"holdings":193878,"marketCap":7706650,"netValueRatio":0.0496,"quarterlyChange":-0.11548731642189602,"stock":{"stockCode":"603392","tickerId":603392,"exchange":"sh","stockType":"company","name":"万泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016355,"stockId":603127,"holdings":225015,"marketCap":7695513,"netValueRatio":0.0495,"quarterlyChange":-0.023136246786632175,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016355,"stockId":513,"holdings":191000,"marketCap":6495910,"netValueRatio":0.0418,"quarterlyChange":-0.0130586186883338,"stock":{"stockCode":"000513","exchange":"sz","stockType":"company","tickerId":513,"name":"丽珠集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016355,"stockId":600739,"holdings":496000,"marketCap":5575040,"netValueRatio":0.0359,"quarterlyChange":0.005366726296959445,"stock":{"stockCode":"600739","exchange":"sh","stockType":"company","tickerId":600739,"name":"辽宁成大"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016355,"stockId":603259,"holdings":51900,"marketCap":5091390,"netValueRatio":0.0328,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}}]},"index":{"_id":1000000980015,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980015","tickerId":980015,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"疫苗生科","cniCode":"980015","lastUpdated":"2024-05-16T10:28:42.976Z","followedNum":74,"totalReturnIndexId":1000000480015,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证疫苗生科指数由业务涉及生物科技产业的50家证券组成，反映沪深北交易所生物科技产业中优质上市公司的整体表现。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980015.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980015.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-15T16:00:00.000Z","selectionCriteria":"公司业务领域属于生物科技产业，包括生物制品(疫苗、血液制品、生物药物等）、生物检验、生物技术服务等细分领域，按近半年日均总市值排序，由高到低依次入选，直至选入50只样本股。","rebalancingFrequency":"semi-annually","memoNum":4,"constituentsMarkets":["a"],"pinyin":"ymsk","calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a05e0c7a02516617ece2dcc","stockId":3000000016356,"source":"cn_info","declarationDate":"2022-09-06T16:00:00.000Z","appointmentDate":"2022-09-05T16:00:00.000Z","isEmployed":true,"managerId":7122525224740,"manager":{"_id":7122525224740,"name":"鲁亚运","tickerId":122525224740,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20868232","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000016356,"name":"华夏国证疫苗与生物科技指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"016356","tickerId":16356,"shortName":"华夏国证疫苗与生物科技指数发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2022-09-05T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000016356,"type":"f_as","f_m_f":211718,"f_m_f_r":0.005,"f_c_f":42343,"f_c_f_r":0.001,"f_m_a_c_f":254061,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":97886070.0975,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":8,"managerYearStartProfit":-0.0299,"managerCagr":-0.1189,"managerTotalProfit":-0.373,"indexYearStartProfit":-0.0346,"indexCagr":-0.1372,"indexTotalProfit":-0.4196}],"influencesList":[],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.627},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6425},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6509},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6623},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6347},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6348},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6321},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6282},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6311},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6317},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6219},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6222},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6259},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6341},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6307},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6358},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6369},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6475},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6483},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6428},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6351},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6413},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6361},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6446},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.634},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6332},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6457},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6484},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6249},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6254},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6174},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5971},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6043},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5985},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5855},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6135},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6211},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6293},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6285},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.631},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6276},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6326},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6342},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6362},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6269},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6299},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6157},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6125},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6211},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6379},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6539},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6545},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6579},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6466},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6448},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6535},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6581},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.661},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6599},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6577},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6596},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6624},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6555},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6465},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6655},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6742},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6746},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6881},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7022},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6793},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6684},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6718},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6708},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6768},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6843},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6941},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.703},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7045},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6971},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6919},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6819},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6779},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6735},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.668},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6463},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.649},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6545},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6608},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6617},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6585},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6553},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6599},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6619},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6559},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6577},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6504},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6594},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6663},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6631},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6667},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6639},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6671},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6676},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6648},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6658},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6673},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6788},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6741},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6753},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.679},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.678},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6728},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6678},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6847},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6887},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6966},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7016},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7149},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7155},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7079},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7078},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7097},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7008},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.702},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7015},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.706},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7152},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7203},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7054},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7152},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7068},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7106},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7062},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7051},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7098},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7134},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7069},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7029},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7156},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.717},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7054},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7187},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7326},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7383},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7355},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7275},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7244},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7341},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7315},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7228},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7383},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7411},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7552},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7542},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7577},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7597},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7567},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7524},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7486},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7513},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7646},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7523},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7281},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7529},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7557},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7535},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7263},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7195},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7228},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7384},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7457},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7247},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7207},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7166},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7179},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7229},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.717},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7091},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7215},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7087},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7086},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7004},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7019},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7094},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7162},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7121},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7127},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7155},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7275},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7269},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7107},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7052},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7113},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6792},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6785},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6743},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6774},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.677},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6675},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6611},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6643},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6647},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.658},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6521},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6481},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6434},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6524},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6522},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6423},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6457},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6386},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.633},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.631},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6396},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.637},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6314},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6274},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6259},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6378},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6439},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6464},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6516},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6656},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.655},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6595},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6586},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6457},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6548},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6553},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6471},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6412},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6386},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.624},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6295},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6234},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.629},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6301},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6363},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6338},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.626},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6242},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6193},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6222},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6215},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6148},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6126},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6141},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6118},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6139},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.604},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6025},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6037},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6082},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6047},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6053},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6075},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6101},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6104},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6133},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.616},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6222},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6262},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6219},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6257},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6155},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6142},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6045},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6571},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6588},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6658},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6443},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6549},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6569},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6481},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6508},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6487},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.651},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6609},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6667},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6701},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.663},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6627},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6454},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6493},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6533},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6512},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.651},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6586},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6477},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6526},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6502},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6479},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6638},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6652},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6601},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6637},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6724},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6661},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6575},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6531},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6654},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6588},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.643},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6476},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6465},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6533},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6431},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6337},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6262},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.62},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6219},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.62},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6202},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6254},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6274},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6223},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.621},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6229},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6288},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6129},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6107},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6214},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6257},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6296},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6373},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6298},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6364},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6531},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6683},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6692},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.668},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6719},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6748},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6685},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6788},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6783},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6804},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6782},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6817},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6902},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.708},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7053},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7048},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7045},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7064},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.691},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6931},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7035},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7036},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6977},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6878},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.694},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6831},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6863},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6853},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7127},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7144},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7047},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6952},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7026},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7169},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7391},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7453},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7375},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7259},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7313},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7097},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7122},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6953},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6851},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6896},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6923},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7015},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7211},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7124},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7045},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7048},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7031},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6981},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6961},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6666},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6723},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6827},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7022},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6983},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7401},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7525},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.8076},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7393},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6637},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6194},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5938},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5852},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5666},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5693},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5752},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5669},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5679},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5739},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5782},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5743},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5755},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5764},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5867},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.581},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5829},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5785},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5906},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.587},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5785},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5791},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5799},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5775},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5796},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5869},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5941},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6047},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6106},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6129},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6094},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6214},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6274},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6179},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6287},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6288},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6332},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6218},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6269},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6234},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6308},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6001},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5999},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6083},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6099},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6062},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6132},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6374},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6357},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6327},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6298},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6162},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6123},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6171},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6171},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6014},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5985},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5964},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6124},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.5968},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6098},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6126},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6187},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.615},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.615},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.619},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6316},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6169},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6211},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6335},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6318},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6406},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6486},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6557},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6548},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6643},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6692},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6673},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.661},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6633},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6741},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6748},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6663},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6719},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6734},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6763},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6774},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6824},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6797},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6888},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7005},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.6989},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7094},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7068},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016356,"lxr_nv_fc":0.7037}],"priceMetricsList":[{"stockId":1000000980015,"date":"2026-05-13T16:00:00.000Z","cp":6068.18},{"stockId":1000000980015,"date":"2026-05-12T16:00:00.000Z","cp":6227.78},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000980015,"cp":6314.87},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000980015,"cp":6435.03},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000980015,"cp":6151.63},{"stockId":1000000980015,"date":"2026-05-06T16:00:00.000Z","cp":6152.18},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000980015,"cp":6124.74},{"stockId":1000000980015,"date":"2026-04-29T16:00:00.000Z","cp":6084.22},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000980015,"cp":6112.93},{"stockId":1000000980015,"date":"2026-04-27T16:00:00.000Z","cp":6119.55},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000980015,"cp":6018.52},{"stockId":1000000980015,"date":"2026-04-23T16:00:00.000Z","cp":6022.07},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000980015,"cp":6059.1},{"stockId":1000000980015,"date":"2026-04-21T16:00:00.000Z","cp":6143.07},{"stockId":1000000980015,"date":"2026-04-20T16:00:00.000Z","cp":6108.62},{"stockId":1000000980015,"date":"2026-04-19T16:00:00.000Z","cp":6160.06},{"stockId":1000000980015,"date":"2026-04-16T16:00:00.000Z","cp":6170.62},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000980015,"cp":6279.63},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000980015,"cp":6287.25},{"stockId":1000000980015,"date":"2026-04-13T16:00:00.000Z","cp":6231.11},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000980015,"cp":6152.15},{"stockId":1000000980015,"date":"2026-04-09T16:00:00.000Z","cp":6215.38},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980015,"cp":6161.6},{"stockId":1000000980015,"date":"2026-04-07T16:00:00.000Z","cp":6248.84},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000980015,"cp":6139.87},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980015,"cp":6131.14},{"stockId":1000000980015,"date":"2026-04-01T16:00:00.000Z","cp":6257.91},{"stockId":1000000980015,"date":"2026-03-31T16:00:00.000Z","cp":6284.81},{"stockId":1000000980015,"date":"2026-03-30T16:00:00.000Z","cp":6044.79},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000980015,"cp":6049.65},{"stockId":1000000980015,"date":"2026-03-26T16:00:00.000Z","cp":5967.48},{"stockId":1000000980015,"date":"2026-03-25T16:00:00.000Z","cp":5760.75},{"stockId":1000000980015,"date":"2026-03-24T16:00:00.000Z","cp":5834},{"stockId":1000000980015,"date":"2026-03-23T16:00:00.000Z","cp":5774.87},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000980015,"cp":5642.68},{"stockId":1000000980015,"date":"2026-03-19T16:00:00.000Z","cp":5927.95},{"stockId":1000000980015,"date":"2026-03-18T16:00:00.000Z","cp":6005.83},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980015,"cp":6088.71},{"stockId":1000000980015,"date":"2026-03-16T16:00:00.000Z","cp":6080.3},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980015,"cp":6106.3},{"stockId":1000000980015,"date":"2026-03-12T16:00:00.000Z","cp":6068.42},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000980015,"cp":6119.02},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000980015,"cp":6135.16},{"stockId":1000000980015,"date":"2026-03-09T16:00:00.000Z","cp":6155.35},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000980015,"cp":6060.41},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000980015,"cp":6090.19},{"stockId":1000000980015,"date":"2026-03-04T16:00:00.000Z","cp":5945.15},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000980015,"cp":5912.69},{"stockId":1000000980015,"date":"2026-03-02T16:00:00.000Z","cp":5998.95},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000980015,"cp":6170.55},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000980015,"cp":6333.61},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000980015,"cp":6340.03},{"stockId":1000000980015,"date":"2026-02-24T16:00:00.000Z","cp":6374.95},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000980015,"cp":6258.98},{"stockId":1000000980015,"date":"2026-02-12T16:00:00.000Z","cp":6238.5},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000980015,"cp":6326.97},{"stockId":1000000980015,"date":"2026-02-10T16:00:00.000Z","cp":6373.98},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000980015,"cp":6404.12},{"stockId":1000000980015,"date":"2026-02-08T16:00:00.000Z","cp":6391.78},{"stockId":1000000980015,"date":"2026-02-05T16:00:00.000Z","cp":6369.4},{"stockId":1000000980015,"date":"2026-02-04T16:00:00.000Z","cp":6388.24},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000980015,"cp":6417.42},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000980015,"cp":6346.91},{"stockId":1000000980015,"date":"2026-02-01T16:00:00.000Z","cp":6255.82},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000980015,"cp":6451.8},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000980015,"cp":6544.61},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000980015,"cp":6553.5},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000980015,"cp":6695.84},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000980015,"cp":6864.66},{"stockId":1000000980015,"date":"2026-01-22T16:00:00.000Z","cp":6627.57},{"stockId":1000000980015,"date":"2026-01-21T16:00:00.000Z","cp":6515.87},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980015,"cp":6550.05},{"stockId":1000000980015,"date":"2026-01-19T16:00:00.000Z","cp":6539.41},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000980015,"cp":6601.2},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000980015,"cp":6678.4},{"stockId":1000000980015,"date":"2026-01-14T16:00:00.000Z","cp":6779.08},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000980015,"cp":6869.94},{"stockId":1000000980015,"date":"2026-01-12T16:00:00.000Z","cp":6884.6},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000980015,"cp":6808.67},{"stockId":1000000980015,"date":"2026-01-08T16:00:00.000Z","cp":6754.49},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980015,"cp":6652.51},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980015,"cp":6612.13},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980015,"cp":6566.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980015,"cp":6509.45},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980015,"cp":6285.85},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980015,"cp":6313.21},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980015,"cp":6369.01},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980015,"cp":6433.36},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980015,"cp":6442.26},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980015,"cp":6410.05},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980015,"cp":6376.82},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980015,"cp":6423.5},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980015,"cp":6443.98},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980015,"cp":6382.05},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980015,"cp":6400.22},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980015,"cp":6324.63},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980015,"cp":6417.35},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980015,"cp":6487.84},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980015,"cp":6455.38},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980015,"cp":6493.09},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980015,"cp":6463.13},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980015,"cp":6496.56},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980015,"cp":6501.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980015,"cp":6471.46},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980015,"cp":6481.91},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980015,"cp":6496.98},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980015,"cp":6615.8},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980015,"cp":6565.93},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980015,"cp":6578.57},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980015,"cp":6616.28},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980015,"cp":6606.24},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980015,"cp":6552.48},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980015,"cp":6499.88},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980015,"cp":6675.12},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980015,"cp":6715.62},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980015,"cp":6796.51},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980015,"cp":6848.84},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980015,"cp":6984.13},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980015,"cp":6991.06},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980015,"cp":6912.31},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980015,"cp":6911.68},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980015,"cp":6930.58},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980015,"cp":6837.95},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980015,"cp":6850.66},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980015,"cp":6845.02},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980015,"cp":6891.95},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980015,"cp":6987.94},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980015,"cp":7039.29},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980015,"cp":6886.24},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980015,"cp":6986.88},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980015,"cp":6900.21},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980015,"cp":6938.46},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980015,"cp":6906.45},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980015,"cp":6895.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980015,"cp":6943.64},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980015,"cp":6980.46},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980015,"cp":6913.52},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980015,"cp":6871.6},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980015,"cp":7003.6},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980015,"cp":7017.63},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980015,"cp":6897.03},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980015,"cp":7035.93},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980015,"cp":7180},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980015,"cp":7237.25},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980015,"cp":7206.62},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980015,"cp":7122.45},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980015,"cp":7089.89},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980015,"cp":7189.01},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980015,"cp":7162.03},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980015,"cp":7070.48},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980015,"cp":7231.87},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980015,"cp":7261.12},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980015,"cp":7407.44},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980015,"cp":7398.68},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980015,"cp":7432.8},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980015,"cp":7452.74},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980015,"cp":7421.28},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980015,"cp":7376.73},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980015,"cp":7336.69},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980015,"cp":7365.21},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980015,"cp":7499.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980015,"cp":7373.65},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980015,"cp":7125.13},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980015,"cp":7380.59},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980015,"cp":7411.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980015,"cp":7388.5},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980015,"cp":7107.21},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980015,"cp":7036.84},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980015,"cp":7070.74},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980015,"cp":7230.19},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980015,"cp":7307.33},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980015,"cp":7091.45},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980015,"cp":7050.03},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980015,"cp":7006.9},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980015,"cp":7020.23},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980015,"cp":7071.49},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980015,"cp":7000.8},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980015,"cp":6918.59},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980015,"cp":7044.47},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980015,"cp":6911.5},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980015,"cp":6906.63},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980015,"cp":6820.18},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980015,"cp":6835.38},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980015,"cp":6913.1},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980015,"cp":6982.83},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980015,"cp":6938.98},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980015,"cp":6950.23},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980015,"cp":6977.42},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980015,"cp":7101.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980015,"cp":7095.62},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980015,"cp":6929.24},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980015,"cp":6871.56},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980015,"cp":6938.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980015,"cp":6607.66},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980015,"cp":6600.43},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980015,"cp":6556.12},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980015,"cp":6587.76},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980015,"cp":6583.58},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980015,"cp":6485.84},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980015,"cp":6419.73},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980015,"cp":6452.4},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980015,"cp":6456.15},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980015,"cp":6387.26},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980015,"cp":6326.84},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980015,"cp":6285.48},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980015,"cp":6237.01},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980015,"cp":6328.99},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980015,"cp":6345.31},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980015,"cp":6242.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980015,"cp":6278.11},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980015,"cp":6204.8},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980015,"cp":6146.56},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980015,"cp":6125.89},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980015,"cp":6214.19},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980015,"cp":6189.06},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980015,"cp":6130.58},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980015,"cp":6089.07},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980015,"cp":6073.38},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980015,"cp":6196.26},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980015,"cp":6259.53},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980015,"cp":6289.98},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980015,"cp":6342.51},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980015,"cp":6496.61},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980015,"cp":6387.19},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980015,"cp":6435.26},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980015,"cp":6425.86},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980015,"cp":6292.32},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980015,"cp":6388.24},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980015,"cp":6392.95},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980015,"cp":6309.52},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980015,"cp":6248.17},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980015,"cp":6220.74},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980015,"cp":6073.13},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980015,"cp":6130.96},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980015,"cp":6068.63},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980015,"cp":6127.92},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980015,"cp":6141.06},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980015,"cp":6203.09},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980015,"cp":6182.5},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980015,"cp":6102.08},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980015,"cp":6083.08},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980015,"cp":6032.92},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980015,"cp":6062.05},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980015,"cp":6055.11},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980015,"cp":5986.2212},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980015,"cp":5963.29},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980015,"cp":5978.3053},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980015,"cp":5954.7309},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980015,"cp":5976.063},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980015,"cp":5871.3328},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980015,"cp":5856.2351},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980015,"cp":5868.3655},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980015,"cp":5914.9993},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980015,"cp":5878.828},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980015,"cp":5884.0598},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980015,"cp":5907.2166},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980015,"cp":5933.4203},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980015,"cp":5936.0034},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980015,"cp":5965.6155},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980015,"cp":5993.371},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980015,"cp":6056.7182},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980015,"cp":6098.21},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980015,"cp":6054.3386},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980015,"cp":6092.2019},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980015,"cp":5985.8332},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980015,"cp":5972.7788},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980015,"cp":5871.1771},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980015,"cp":6415.0877},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980015,"cp":6432.2821},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980015,"cp":6505.5307},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980015,"cp":6283.0477},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980015,"cp":6390.2022},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980015,"cp":6410.0177},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980015,"cp":6319.8174},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980015,"cp":6347.4908},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980015,"cp":6325.0771},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980015,"cp":6347.5434},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980015,"cp":6450.1336},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980015,"cp":6509.8738},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980015,"cp":6543.9232},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980015,"cp":6470.7389},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980015,"cp":6467.0212},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980015,"cp":6287.8384},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980015,"cp":6327.6796},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980015,"cp":6369.4759},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980015,"cp":6347.9425},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980015,"cp":6345.0316},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980015,"cp":6423.7254},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980015,"cp":6311.3316},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980015,"cp":6360.9338},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980015,"cp":6336.5131},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980015,"cp":6312.4449},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980015,"cp":6476.9493},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980015,"cp":6491.643},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980015,"cp":6438.7554},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980015,"cp":6477.3233},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980015,"cp":6566.4424},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980015,"cp":6502.1704},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980015,"cp":6413.3025},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980015,"cp":6367.7712},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980015,"cp":6494.8629},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980015,"cp":6426.7812},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980015,"cp":6263.9893},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980015,"cp":6311.5623},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980015,"cp":6299.0804},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980015,"cp":6369.4964},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980015,"cp":6263.5017},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980015,"cp":6166.6653},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980015,"cp":6089.4563},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980015,"cp":6024.1206},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980015,"cp":6043.7084},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980015,"cp":6023.4274},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980015,"cp":6025.314},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980015,"cp":6078.7124},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980015,"cp":6099.0077},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980015,"cp":6046.2082},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980015,"cp":6032.9185},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980015,"cp":6052.5967},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980015,"cp":6112.5052},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980015,"cp":5950.0645},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980015,"cp":5926.7941},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980015,"cp":6036.9013},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980015,"cp":6080.8058},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980015,"cp":6120.7599},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980015,"cp":6205.9763},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980015,"cp":6130.453},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980015,"cp":6189.478},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980015,"cp":6360.9299},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980015,"cp":6517.8711},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980015,"cp":6526.9723},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980015,"cp":6514.5601},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980015,"cp":6553.9201},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980015,"cp":6588.612},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980015,"cp":6523.8966},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980015,"cp":6629.8327},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980015,"cp":6624.0414},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980015,"cp":6646.11},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980015,"cp":6623.54},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980015,"cp":6659},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980015,"cp":6746.75},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980015,"cp":6930.03},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980015,"cp":6901.6581},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980015,"cp":6896.092},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980015,"cp":6892.9393},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980015,"cp":6911.7645},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980015,"cp":6751.5459},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980015,"cp":6773.0157},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980015,"cp":6880.2434},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980015,"cp":6881.3205},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980015,"cp":6821.0701},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980015,"cp":6717.894},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980015,"cp":6781.967},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980015,"cp":6669.4739},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980015,"cp":6701.9753},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980015,"cp":6690.9569},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980015,"cp":6974.7052},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980015,"cp":6992.4219},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980015,"cp":6890.8831},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980015,"cp":6793.153},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980015,"cp":6868.2738},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980015,"cp":7016.8933},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980015,"cp":7247.3963},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980015,"cp":7311.6189},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980015,"cp":7230.5925},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980015,"cp":7109.6792},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000980015,"cp":7165.8203},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000980015,"cp":6942.3639},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000980015,"cp":6968.7085},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000980015,"cp":6793.6497},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000980015,"cp":6687.8669},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000980015,"cp":6734.0216},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000980015,"cp":6761.9414},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000980015,"cp":6856.6643},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000980015,"cp":7058.1995},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000980015,"cp":6968.4341},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000980015,"cp":6886.6712},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000980015,"cp":6888.8821},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000980015,"cp":6871.6121},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000980015,"cp":6819.1655},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000980015,"cp":6798.6922},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000980015,"cp":6493.9488},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000980015,"cp":6553.2191},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000980015,"cp":6660.0043},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000980015,"cp":6861.2475},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000980015,"cp":6820.8687},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000980015,"cp":7248.5891},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000980015,"cp":7385.8945},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000980015,"cp":7964.3203},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000980015,"cp":7238.6942},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000980015,"cp":6460.1741},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000980015,"cp":6006.3638},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000980015,"cp":5743.6219},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000980015,"cp":5656.7942},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000980015,"cp":5465.9858},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000980015,"cp":5493.6947},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000980015,"cp":5554.5295},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000980015,"cp":5469.5337},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000980015,"cp":5478.7792},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000980015,"cp":5539.8822},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000980015,"cp":5583.721},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000980015,"cp":5543.4104},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000980015,"cp":5556.1746},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000980015,"cp":5566.6944},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000980015,"cp":5671.5361},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000980015,"cp":5614.0304},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000980015,"cp":5633.3668},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000980015,"cp":5588.1251},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000980015,"cp":5711.4357},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000980015,"cp":5674.2821},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000980015,"cp":5586.872},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000980015,"cp":5592.7371},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000980015,"cp":5601.3726},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000980015,"cp":5576.4609},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000980015,"cp":5597.2586},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000980015,"cp":5670.1127},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000980015,"cp":5744.0385},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000980015,"cp":5852.416},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000980015,"cp":5911.4885},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000980015,"cp":5935.2289},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000980015,"cp":5898.7171},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000980015,"cp":6021.4098},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000980015,"cp":6083.8995},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000980015,"cp":5985.9843},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000980015,"cp":6099.4366},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000980015,"cp":6119.0042},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000980015,"cp":6163.7856},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000980015,"cp":6053.2163},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000980015,"cp":6105.0137},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000980015,"cp":6069.0105},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000980015,"cp":6145.1509},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000980015,"cp":5830.356},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000980015,"cp":5828.0617},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000980015,"cp":5913.5714},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000980015,"cp":5930.202},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000980015,"cp":5891.8943},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000980015,"cp":5964.3051},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000980015,"cp":6213.6644},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000980015,"cp":6194.6003},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000980015,"cp":6164.6502},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000980015,"cp":6134.717},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000980015,"cp":5994.1968},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000980015,"cp":5953.437},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000980015,"cp":6002.6907},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000980015,"cp":6004.7156},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000980015,"cp":5843.3769},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000980015,"cp":5814.0342},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000980015,"cp":5791.9189},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000980015,"cp":5966.4021},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000980015,"cp":5805.8599},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000980015,"cp":5939.845},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000980015,"cp":5969.0124},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000980015,"cp":6031.1988},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000980015,"cp":5992.2508},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000980015,"cp":6034.9722},{"stockId":1000000980015,"date":"2024-06-25T16:00:00.000Z","cp":6165.4896},{"stockId":1000000980015,"date":"2024-06-24T16:00:00.000Z","cp":6018.0309},{"stockId":1000000980015,"date":"2024-06-23T16:00:00.000Z","cp":6061.679},{"stockId":1000000980015,"date":"2024-06-20T16:00:00.000Z","cp":6189.0382},{"stockId":1000000980015,"date":"2024-06-19T16:00:00.000Z","cp":6170.8952},{"stockId":1000000980015,"date":"2024-06-18T16:00:00.000Z","cp":6262.9496},{"stockId":1000000980015,"date":"2024-06-17T16:00:00.000Z","cp":6345.0472},{"stockId":1000000980015,"date":"2024-06-16T16:00:00.000Z","cp":6420.5473},{"stockId":1000000980015,"date":"2024-06-13T16:00:00.000Z","cp":6410.3757},{"stockId":1000000980015,"date":"2024-06-12T16:00:00.000Z","cp":6513.8861},{"stockId":1000000980015,"date":"2024-06-11T16:00:00.000Z","cp":6565.3277},{"stockId":1000000980015,"date":"2024-06-10T16:00:00.000Z","cp":6545.8305},{"stockId":1000000980015,"date":"2024-06-06T16:00:00.000Z","cp":6478.8905},{"stockId":1000000980015,"date":"2024-06-05T16:00:00.000Z","cp":6503.2391},{"stockId":1000000980015,"date":"2024-06-04T16:00:00.000Z","cp":6614.7197},{"stockId":1000000980015,"date":"2024-06-03T16:00:00.000Z","cp":6623.4032},{"stockId":1000000980015,"date":"2024-06-02T16:00:00.000Z","cp":6534.6361},{"stockId":1000000980015,"date":"2024-05-30T16:00:00.000Z","cp":6594.4156},{"stockId":1000000980015,"date":"2024-05-29T16:00:00.000Z","cp":6611.0836},{"stockId":1000000980015,"date":"2024-05-28T16:00:00.000Z","cp":6641.2505},{"stockId":1000000980015,"date":"2024-05-27T16:00:00.000Z","cp":6653.3075},{"stockId":1000000980015,"date":"2024-05-26T16:00:00.000Z","cp":6706.8279},{"stockId":1000000980015,"date":"2024-05-23T16:00:00.000Z","cp":6678.9016},{"stockId":1000000980015,"date":"2024-05-22T16:00:00.000Z","cp":6773.4224},{"stockId":1000000980015,"date":"2024-05-21T16:00:00.000Z","cp":6898.8416},{"stockId":1000000980015,"date":"2024-05-20T16:00:00.000Z","cp":6881.9893},{"stockId":1000000980015,"date":"2024-05-19T16:00:00.000Z","cp":6991.3005},{"stockId":1000000980015,"date":"2024-05-16T16:00:00.000Z","cp":6963.1247},{"stockId":1000000980015,"date":"2024-05-15T16:00:00.000Z","cp":6930.8415}]}