window.pageData = {"fund":{"_id":3000000016626,"stockCode":"016626","shortName":"汇添富创新成长混合A","masterFundShortName":"汇添富创新成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16626,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050460000,"name":"汇添富创新成长混合型证券投资基金","inceptionDate":"2022-12-13T16:00:00.000Z","followedNum":3,"setUpDate":"2022-12-13T16:00:00.000Z","setUpAssetScale":618667246.07,"setUpShares":618667246.07,"pinyin":"htfcxczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"樊勇","stockType":"fund_manager","stockCode":"db20458333","exchange":"fm","tickerId":625188530}],"hotMetrics":{"fss":{"stockId":3000000016626,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3265,"f_ind_h_s_r":0.6735,"f_h_a":5057,"f_h_s_a":73152,"f_ind_h_s_r_c_hy":-0.3265,"f_ins_h_s_r_c_hy":0.3265,"f_ind_h_s_r_c_1y":-0.3265,"f_ins_h_s_r_c_1y":0.3265,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016626,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.20957352287872058,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.12599455040871935,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.2771817276849906,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.19481853458114587,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.21229586935638808,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.12464332036316472,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.22095196218533583,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.1759581881533101},"fp":{"stockId":3000000016626,"type":"fp","f_p_r_fys":0.13526270989708333,"f_p_r_m1":0.16695832007636047,"f_cagr_p_r_fs":0.12089819254190592,"f_p_r_m3":0.02151510931625178,"f_p_r_d1":-0.007880826525708762,"f_p_r_m6":0.17471374809832763,"f_p_r_y1":0.5685876189457941,"f_p_r_y2":0.9616258858136102,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y3":0.49475292919001324},"ff":{"stockId":3000000016626,"type":"ff","f_m_f":2426459,"f_m_f_r":0.012,"f_c_f":404409,"f_c_f_r":0.002,"f_m_a_c_f":2830868,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016626,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.4671,"f_nv_cr":-0.0015652647339048364},"f_as":{"stockId":3000000016626,"type":"f_as","f_tas":279698261.576,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016627,"name":"汇添富创新成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016627","tickerId":16627,"shortName":"汇添富创新成长混合C","currency":"CNY","__csrcFundId":11929,"exchange":"jj","lastUpdated":"2025-01-08T23:14:32.298Z","fundCollectionId":4000050460000,"inceptionDate":"2022-12-13T16:00:00.000Z","status":"normal","setUpDate":"2022-12-13T16:00:00.000Z","setUpAssetScale":129569452.43,"setUpShares":129569452.43,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfcxczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016626,"stockId":688676,"holdings":150606,"marketCap":11220147,"netValueRatio":0.0306,"quarterlyChange":-0.17533761346026056,"stock":{"stockCode":"688676","tickerId":688676,"exchange":"sh","stockType":"company","name":"金盘科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016626,"stockId":600875,"holdings":310000,"marketCap":10865500,"netValueRatio":0.0297,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016626,"stockId":603308,"holdings":173500,"marketCap":10710155,"netValueRatio":0.0292,"quarterlyChange":0.4785628742514967,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016626,"stockId":300308,"holdings":16500,"marketCap":9395265,"netValueRatio":0.0257,"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":3000000016626,"stockId":300277,"holdings":509300,"marketCap":9294725,"netValueRatio":0.0254,"quarterlyChange":0.39846743295019005,"stock":{"stockCode":"300277","exchange":"sz","stockType":"company","tickerId":300277,"name":"汽轮科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016626,"stockId":1000000000000175,"holdings":475000,"marketCap":8773874,"netValueRatio":0.024,"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":3000000016626,"stockId":1000000000001347,"holdings":127000,"marketCap":8707255,"netValueRatio":0.0238,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016626,"stockId":600522,"holdings":287500,"marketCap":8650875,"netValueRatio":0.0236,"quarterlyChange":0.660596026490065,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016626,"stockId":688702,"holdings":50873,"marketCap":8489686,"netValueRatio":0.0232,"quarterlyChange":0.1777824828851724,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016626,"stockId":2371,"holdings":18893,"marketCap":8445171,"netValueRatio":0.0231,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}}],"bondHoldings":[{"_id":"69723b411987889646e719d6","date":"2025-12-30T16:00:00.000Z","fundId":3000000016626,"stockCode":"118063","stockName":"金05转债","holdings":7150,"marketCap":715010,"netValueRatio":0.0016,"lastUpdated":"2026-01-22T14:59:13.670Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.5080597889910083,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb87e1268fdedf352688b2","stockId":3000000016626,"source":"cn_info","declarationDate":"2022-12-14T16:00:00.000Z","appointmentDate":"2022-12-13T16:00:00.000Z","isEmployed":true,"managerId":7000625188530,"manager":{"_id":7000625188530,"name":"樊勇","tickerId":625188530,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20458333","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016626,"stockCode":"016626","shortName":"汇添富创新成长混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":16626,"currency":"CNY","exchange":"jj","name":"汇添富创新成长混合型证券投资基金","inceptionDate":"2022-12-13T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000016626,"type":"f_as","f_m_f":2426459,"f_m_f_r":0.012,"f_c_f":404409,"f_c_f_r":0.002,"f_m_a_c_f":2830868,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":279698261.576,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":4,"managerYearStartProfit":0.1353,"managerCagr":0.1209,"managerTotalProfit":0.4671,"indexYearStartProfit":0.0338,"indexCagr":0.0585,"indexTotalProfit":0.2102}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4671},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4694},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4367},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.44},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4254},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4122},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3729},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3824},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3625},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3715},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3568},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3476},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2664},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2701},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2661},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2912},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.259},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2903},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2931},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2863},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3157},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2843},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2572},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.303},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3136},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.352},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3279},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3703},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.376},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4077},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.431},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4432},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4131},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4311},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4273},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3934},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3873},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4478},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4483},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4447},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4247},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4114},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3947},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4115},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3809},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3895},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3786},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3429},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3488},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3728},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3835},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3562},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4004},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4133},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4374},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4243},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4175},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4362},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4271},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4317},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.413},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4322},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4289},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4094},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.4025},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3831},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3858},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3658},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.351},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3588},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3501},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3342},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2923},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3025},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.289},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3139},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3027},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3019},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2851},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2787},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2462},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2383},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2541},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2101},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2382},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2668},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2557},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2789},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2727},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2853},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2553},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2396},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2279},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2459},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2594},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2516},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2299},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2351},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2236},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1985},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1975},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2616},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2754},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2727},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2981},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2888},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3275},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2814},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2977},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3166},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3315},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3295},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2941},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2722},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3026},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3063},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3375},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3436},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3134},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3221},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2954},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2489},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2553},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2645},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2364},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2188},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2812},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2761},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2431},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3032},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3009},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3614},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3596},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3399},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2981},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3367},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.3172},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2893},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2944},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2671},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2878},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2785},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.24},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2217},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2123},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.2046},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1741},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1716},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1831},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1717},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1191},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1655},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1657},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1855},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1674},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.166},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1374},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1383},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1457},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.1228},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0886},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0944},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0879},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0865},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0603},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0414},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0541},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0278},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.02},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0048},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.02},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0231},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0102},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0025},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.991},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0026},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0017},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0166},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0067},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9984},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9956},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9841},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9836},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9847},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9864},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9843},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.973},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9692},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9535},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9492},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9461},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9474},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9514},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9377},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9453},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9472},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9419},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9531},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9546},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9465},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9478},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9556},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9414},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9221},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9182},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.922},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9305},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9306},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9365},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9338},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9439},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9447},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9385},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9447},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.938},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9456},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9374},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9293},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9278},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9378},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.924},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9282},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9339},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9394},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9397},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9473},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9432},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9351},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.937},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9377},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9495},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.943},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9505},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9387},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9473},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9494},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9551},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9404},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.925},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9244},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9248},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9284},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9353},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9246},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.923},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9123},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9125},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9095},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9188},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9236},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.917},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8971},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8795},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8632},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8681},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9564},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9711},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9671},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9719},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9878},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9952},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9865},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9793},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9977},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9896},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0196},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0243},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0286},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.021},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0204},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9906},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0173},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0218},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0323},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0405},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0412},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0235},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0061},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0012},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0044},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0454},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.068},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0553},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0582},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.07},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0428},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0401},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9988},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0038},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9887},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9811},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0054},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9954},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.002},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0053},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":1.0034},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9596},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9281},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9444},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.919},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9285},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9263},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8996},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8936},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8815},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8829},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8817},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.843},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8427},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8416},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8281},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8317},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8204},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8228},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8348},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8595},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8767},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.879},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8871},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8747},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8768},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.864},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8774},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.874},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.87},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8678},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8689},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8815},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9004},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8943},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8967},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8873},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.881},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8739},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8711},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8752},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.877},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8603},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8405},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8519},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8321},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8438},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8475},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8742},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8761},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8707},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8513},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8642},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8884},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9124},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9109},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9236},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8976},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8968},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.882},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8813},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.856},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.838},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.847},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8514},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8582},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8685},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8684},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8591},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8668},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8621},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8566},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8595},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8132},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8182},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8268},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8513},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8451},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8688},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8666},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.9162},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.857},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7958},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7603},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7397},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7381},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7168},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7187},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7184},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7132},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7101},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.711},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.712},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7064},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7053},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7096},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7158},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7158},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7212},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7159},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7261},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7157},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7048},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7098},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7105},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7086},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7078},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7066},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7065},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7112},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7112},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7075},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7043},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7106},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7063},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7092},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7087},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7099},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7096},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7057},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.719},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7323},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7349},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7207},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7246},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7247},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7181},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7284},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.735},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7487},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7481},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.754},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7509},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.759},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7565},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7617},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7606},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.753},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.757},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7453},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7501},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7502},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7509},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7502},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7559},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7574},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7574},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.755},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7689},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7625},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7701},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7783},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7846},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7907},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7892},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7875},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7845},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7832},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7804},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7804},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7785},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.787},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7857},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7874},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7834},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.775},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7802},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.781},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7816},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7867},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7782},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7904},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8027},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8001},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8122},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8061},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8001},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7951},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7992},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.799},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8046},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8077},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7912},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8024},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.8067},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7866},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7929},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016626,"lxr_nv_fc":0.7803}],"priceMetricsList":[{"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},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27}]}