window.pageData = {"fund":{"_id":3000000016504,"stockCode":"016504","shortName":"广发核心竞争力混合A","masterFundShortName":"广发核心竞争力混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16504,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050300000,"name":"广发核心竞争力混合型证券投资基金","inceptionDate":"2023-05-04T16:00:00.000Z","setUpDate":"2023-05-04T16:00:00.000Z","followedNum":1,"setUpAssetScale":434769593.53,"setUpShares":434769593.53,"pinyin":"gfhxjzlhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"王瑞冬","stockType":"fund_manager","stockCode":"db20738866","exchange":"fm","tickerId":231804202540}],"hotMetrics":{"fss":{"stockId":3000000016504,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.003,"f_ind_h_s_r":0.997,"f_h_a":1055,"f_h_s_a":33724,"f_ind_h_s_r_c_hy":-0.0020999999999999908,"f_ins_h_s_r_c_hy":0.0021000000000000003,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.0019000000000000128,"f_ins_h_s_r_c_1y":0.0019},"fpr":{"stockId":3000000016504,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.4239359928880987,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.5019044509739906,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.8126520681265207,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.4969171043617264,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.36089774363898225,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.25021939447125935,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.38873056994818656},"fp":{"stockId":3000000016504,"type":"fp","f_cagr_p_r_fs":0.11074723437790301,"f_p_r_d1":-0.005875202593192741,"f_p_r_m1":0.0379593076222291,"f_p_r_m3":-0.06234140319593995,"f_p_r_m6":0.04080389768574855,"f_p_r_fys":0.05992712613380835,"f_p_r_y1":0.397240674501788,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y2":0.44204197869423045},"ff":{"stockId":3000000016504,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":273714,"f_m_a_c_f":1916003,"f_m_f":1642289,"f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016504,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.3672,"f_nv_cr":-0.0016794450529390437},"f_as":{"stockId":3000000016504,"type":"f_as","f_tas":75825109.5523,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016505,"name":"广发核心竞争力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"016505","tickerId":16505,"shortName":"广发核心竞争力混合C","currency":"CNY","__csrcFundId":12280,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.034Z","fundCollectionId":4000050300000,"inceptionDate":"2023-05-04T16:00:00.000Z","setUpDate":"2023-05-04T16:00:00.000Z","setUpAssetScale":51801807.32,"setUpShares":51801807.32,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfhxjzlhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockId":300750,"holdings":24900,"marketCap":10002330,"netValueRatio":0.0824,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockId":300677,"holdings":148900,"marketCap":8737452,"netValueRatio":0.072,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockId":300308,"holdings":13300,"marketCap":7573153,"netValueRatio":0.0624,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockId":1000000000000175,"holdings":372000,"marketCap":6871328,"netValueRatio":0.0566,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockId":601166,"holdings":345000,"marketCap":6492900,"netValueRatio":0.0535,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockId":300274,"holdings":37500,"marketCap":5653500,"netValueRatio":0.0466,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockId":600989,"holdings":157900,"marketCap":4588574,"netValueRatio":0.0378,"quarterlyChange":0.4803871625063667,"stock":{"stockCode":"600989","exchange":"sh","stockType":"company","tickerId":600989,"name":"宝丰能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockId":300502,"holdings":10000,"marketCap":4428400,"netValueRatio":0.0365,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockId":603867,"holdings":137600,"marketCap":4176160,"netValueRatio":0.0344,"quarterlyChange":0.1948818897637794,"stock":{"stockCode":"603867","exchange":"sh","stockType":"company","tickerId":603867,"name":"新化股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockId":688710,"holdings":50000,"marketCap":3550000,"netValueRatio":0.0292,"quarterlyChange":0.6081540203850515,"stock":{"name":"益诺思","exchange":"sh","stockType":"company","stockCode":"688710","tickerId":688710}}],"bondHoldings":[{"_id":"69e8fafa1398d79843002df6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockCode":"019773","stockName":"25国债08","holdings":4000,"marketCap":405309,"netValueRatio":0.0033,"lastUpdated":"2026-04-22T16:44:42.885Z"},{"_id":"69e8fafa1398d79843002df7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016504,"stockCode":"019785","stockName":"25国债13","holdings":2000,"marketCap":201881,"netValueRatio":0.0017,"lastUpdated":"2026-04-22T16:44:42.889Z"}],"lastFsMetrics":{"latestTurnoverRate":2.993274955572433,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f0cfa988f1672169d81991","stockId":3000000016504,"source":"cn_info","declarationDate":"2023-05-05T16:00:00.000Z","appointmentDate":"2023-05-04T16:00:00.000Z","isEmployed":true,"managerId":7231804202540,"manager":{"_id":7231804202540,"name":"王瑞冬","tickerId":231804202540,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20738866","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016504,"stockCode":"016504","shortName":"广发核心竞争力混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":16504,"currency":"CNY","exchange":"jj","name":"广发核心竞争力混合型证券投资基金","inceptionDate":"2023-05-04T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000016504,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":273714,"f_m_a_c_f":1916003,"f_m_f":1642289,"f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":75825109.5523,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.0599,"managerCagr":0.1107,"managerTotalProfit":0.3672,"indexYearStartProfit":0.0305,"indexCagr":0.0595,"indexTotalProfit":0.1877}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3672},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3695},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3744},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4115},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3942},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.388},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4035},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.397},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3747},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3785},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3631},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3663},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3405},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3356},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3138},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2971},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3002},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3092},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2983},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3214},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3172},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3028},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.323},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3127},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2906},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3247},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3211},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3564},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3531},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3698},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3847},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3713},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3808},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3698},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3505},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3613},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3525},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3353},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3593},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4006},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3901},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3823},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4009},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.383},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3796},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4001},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3942},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3909},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3925},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3613},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.376},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3976},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4006},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3803},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4289},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4603},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4645},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4581},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4567},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4506},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4427},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4452},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4316},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.441},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4484},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4448},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4409},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4185},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.4063},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3912},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3613},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3691},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3546},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3294},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2899},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2902},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2888},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.312},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3092},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3123},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3091},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2933},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2713},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2722},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2783},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2549},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2735},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2842},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2552},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2608},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2639},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2757},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2632},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2417},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2417},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2429},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2477},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2326},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2207},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2242},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2206},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2036},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1937},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2407},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2515},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2396},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2518},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2705},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2912},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2663},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2683},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2796},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2778},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2896},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2615},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2531},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2674},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.271},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2892},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3089},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.297},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3136},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2826},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2576},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.268},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2809},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2454},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2347},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2703},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2708},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2428},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3052},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3206},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.367},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3475},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3375},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3072},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3384},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3233},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3187},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3241},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3023},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3002},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3118},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3012},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3017},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.3031},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2976},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2806},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.284},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2832},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2855},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2328},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.287},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2651},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2847},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2413},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2099},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2033},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2219},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2312},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2108},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1987},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1882},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1949},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2149},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2079},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2002},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2006},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1573},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1643},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1564},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.164},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1847},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1884},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1636},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1497},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1726},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1854},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.2014},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1797},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1525},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1617},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1522},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1452},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1441},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1456},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1354},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1128},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1174},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.1024},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0863},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0814},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0866},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0928},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0808},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0903},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0847},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0678},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0674},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0636},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0542},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.051},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0629},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0542},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0338},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0259},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.025},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0455},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0484},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0638},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0647},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0723},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0626},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0635},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0575},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0444},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0433},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0461},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0291},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0167},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0198},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0046},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0107},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0127},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0231},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0249},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0328},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0194},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0025},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9996},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.997},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0047},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9987},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0031},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9975},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.999},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9971},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9974},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9786},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9765},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9722},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9785},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9851},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.979},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9796},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9684},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9533},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9592},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.952},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9662},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9712},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9521},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.933},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9133},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.903},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8884},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.986},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0011},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0004},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9932},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0023},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0092},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9929},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9891},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9938},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9915},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0116},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0156},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0128},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0037},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0011},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9759},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9809},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9814},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9814},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9872},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9955},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9774},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9756},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9768},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9744},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":1.0035},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9997},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9825},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9887},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9931},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.972},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.974},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9645},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.965},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9603},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9405},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9476},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9368},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9376},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.933},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9172},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8972},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9041},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9097},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9016},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9081},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9145},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9154},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9021},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8962},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8957},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9056},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.885},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8856},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8927},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8888},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8983},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9014},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9024},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9067},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9222},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9302},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9286},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9322},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9339},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9383},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9238},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9286},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9333},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9359},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9364},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9389},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9499},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9748},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9672},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9548},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9528},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9477},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9359},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9415},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9516},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.95},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9406},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9329},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9448},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9222},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9254},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9229},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9488},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9517},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9356},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.922},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.927},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9424},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9662},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9683},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9741},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9662},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9715},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9522},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9622},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9467},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9311},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9308},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9379},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9388},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9481},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9471},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.939},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9472},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9464},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9459},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9358},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.917},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9214},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9206},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.937},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9271},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9444},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9375},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9909},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9553},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9062},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8776},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8603},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8509},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8351},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8388},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8378},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8354},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8296},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.831},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8364},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8335},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8372},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8417},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8487},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8496},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.852},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8475},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8591},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8577},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8578},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8592},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8611},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.859},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8605},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8589},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8579},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8615},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8565},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8525},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8507},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8589},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8546},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8543},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8545},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8542},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8512},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8475},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8545},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.862},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8661},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8501},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8544},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8569},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8537},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8591},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8649},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8885},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8861},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8903},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8816},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8848},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8856},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8912},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8938},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8816},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8875},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8825},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8915},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8844},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8892},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8957},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9043},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8963},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8963},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8918},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9014},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8949},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.8937},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9068},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9094},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.914},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9143},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9168},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9209},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9177},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.923},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9247},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9311},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.935},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9412},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9519},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9455},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9511},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9516},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.96},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9551},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9607},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9543},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9656},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9771},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9838},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9918},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9921},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9858},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9888},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9981},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9853},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9913},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9944},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9849},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9911},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.9843},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016504,"lxr_nv_fc":0.962}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39}]}