window.pageData = {"fund":{"_id":3000000017931,"stockCode":"017931","shortName":"富达传承6个月股票A","masterFundShortName":"富达传承6个月股票","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17931,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000052040000,"name":"富达传承6个月持有期股票型证券投资基金","inceptionDate":"2023-04-27T16:00:00.000Z","followedNum":2,"setUpDate":"2023-04-24T16:00:00.000Z","setUpAssetScale":507722859.55,"setUpShares":507722859.55,"pinyin":"fdcc6gycyqgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52040000","tickerId":52040000,"name":"富达基金管理（中国）有限公司"},"managers":[{"name":"周文群","stockType":"fund_manager","stockCode":"db20896051","exchange":"fm","tickerId":262317239310},{"name":"张笑牧","stockType":"fund_manager","stockCode":"j101019848","exchange":"fm","tickerId":262413249310}],"hotMetrics":{"fss":{"stockId":3000000017931,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.228,"f_ind_h_s_r":0.772,"f_h_a":2428,"f_h_s_a":66628,"f_ind_h_s_r_c_hy":0.1262000000000001,"f_ins_h_s_r_c_hy":-0.1262,"f_ind_h_s_r_c_1y":-0.07409999999999994,"f_ins_h_s_r_c_1y":0.0741,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017931,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8875112309074573,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.6049489531060737,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.9590352899450257,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.780801209372638,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.6188408942912959,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.4389202118571673,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.5279680365296804,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.42033542976939203},"fp":{"stockId":3000000017931,"type":"fp","f_cagr_p_r_fs":0.10460424398322732,"f_p_r_d1":-0.01016066000868443,"f_p_r_m1":0.05164209376706452,"f_p_r_m3":-0.12563237774030378,"f_p_r_m6":-0.012308594036193554,"f_p_r_fys":-0.04247460757156085,"f_p_r_y1":0.2731136084616099,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.4329294217687083,"f_p_r_y3":0.34850455136540925},"ff":{"stockId":3000000017931,"type":"ff","f_m_f":4177672,"f_m_f_r":0.012,"f_c_f":696278,"f_c_f_r":0.002,"f_m_a_c_f":4873950,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017931,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.3481,"f_nv_cr":0.014906271173680707},"f_as":{"stockId":3000000017931,"type":"f_as","f_tas":137529379.102,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017932,"name":"富达传承6个月持有期股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017932","tickerId":17932,"shortName":"富达传承6个月股票C","currency":"CNY","__csrcFundId":12439,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.354Z","fundCollectionId":4000052040000,"inceptionDate":"2023-04-27T16:00:00.000Z","setUpDate":"2023-04-24T16:00:00.000Z","setUpAssetScale":570957768.89,"setUpShares":570957768.89,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fdcc6gycyqgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017931,"stockId":688270,"holdings":132712,"marketCap":19674554,"netValueRatio":0.0855,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017931,"stockId":1000000000002228,"holdings":2210000,"marketCap":17581388,"netValueRatio":0.0764,"quarterlyChange":-0.04756871035940813,"stock":{"stockCode":"02228","exchange":"hk","stockType":"company","tickerId":2228,"name":"晶泰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017931,"stockId":688522,"holdings":556240,"marketCap":17454811,"netValueRatio":0.0758,"quarterlyChange":-0.21412471825694968,"stock":{"name":"纳睿雷达","exchange":"sh","stockType":"company","stockCode":"688522","tickerId":688522}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017931,"stockId":1000000000009880,"holdings":225700,"marketCap":17018667,"netValueRatio":0.0739,"quarterlyChange":-0.32383214568487706,"stock":{"exchange":"hk","stockType":"company","stockCode":"09880","tickerId":9880,"name":"优必选"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017931,"stockId":1000000000002208,"holdings":1217400,"marketCap":15349619,"netValueRatio":0.0667,"quarterlyChange":0.06487695749440703,"stock":{"stockCode":"02208","exchange":"hk","stockType":"company","tickerId":2208,"name":"金风科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017931,"stockId":1000000000002727,"holdings":3694000,"marketCap":12035367,"netValueRatio":0.0523,"quarterlyChange":-0.04651162790697683,"stock":{"stockCode":"02727","exchange":"hk","stockType":"company","tickerId":2727,"name":"上海电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017931,"stockId":1000000000001385,"holdings":299000,"marketCap":10142958,"netValueRatio":0.0441,"quarterlyChange":-0.1522506619593995,"stock":{"stockCode":"01385","exchange":"hk","stockType":"company","tickerId":1385,"name":"上海复旦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017931,"stockId":301005,"holdings":61100,"marketCap":10102885,"netValueRatio":0.0439,"quarterlyChange":0.0649191730533909,"stock":{"stockCode":"301005","tickerId":301005,"exchange":"sz","stockType":"company","name":"超捷股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017931,"stockId":688311,"holdings":222602,"marketCap":8334218,"netValueRatio":0.0362,"quarterlyChange":-0.1789473684210532,"stock":{"stockCode":"688311","tickerId":688311,"exchange":"sh","stockType":"company","name":"盟升电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017931,"stockId":1000000000001211,"holdings":84800,"marketCap":7921686,"netValueRatio":0.0344,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}}],"lastFsMetrics":{"latestTurnoverRate":4.114848490062076,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48283,"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":"69f4d0247ff287f64bbccdf0","stockId":3000000017931,"source":"cn_info","declarationDate":"2023-04-25T16:00:00.000Z","appointmentDate":"2023-04-24T16:00:00.000Z","isEmployed":true,"managerId":7262317239310,"manager":{"_id":7262317239310,"name":"周文群","tickerId":262317239310,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20896051","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017931,"stockCode":"017931","shortName":"富达传承6个月股票(017931)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17931,"currency":"CNY","exchange":"jj","name":"富达传承6个月持有期股票型证券投资基金","inceptionDate":"2023-04-27T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000017931,"type":"f_as","f_m_f":4177672,"f_m_f_r":0.012,"f_c_f":696278,"f_c_f_r":0.002,"f_m_a_c_f":4873950,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":137529379.102,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":-0.0425,"managerCagr":0.1046,"managerTotalProfit":0.3485,"indexYearStartProfit":0.0383,"indexCagr":0.0605,"indexTotalProfit":0.1932},{"_id":"69f4d0247ff287f64bbccdf1","stockId":3000000017931,"source":"cn_info","declarationDate":"2024-09-05T16:00:00.000Z","appointmentDate":"2024-09-04T16:00:00.000Z","isEmployed":true,"managerId":7262413249310,"manager":{"_id":7262413249310,"name":"张笑牧","tickerId":262413249310,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019848","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017931,"stockCode":"017931","shortName":"富达传承6个月股票(017931)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":17931,"currency":"CNY","exchange":"jj","name":"富达传承6个月持有期股票型证券投资基金","inceptionDate":"2023-04-27T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000017931,"type":"f_as","f_m_f":4177672,"f_m_f_r":0.012,"f_c_f":696278,"f_c_f_r":0.002,"f_m_a_c_f":4873950,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":137529379.102,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":-0.0425,"managerCagr":0.3179,"managerTotalProfit":0.5771,"indexYearStartProfit":0.0383,"indexCagr":0.2658,"indexTotalProfit":0.4756}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3481},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3283},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3187},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.364},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3555},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.376},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3905},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3919},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.416},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4026},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3917},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3581},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3523},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3101},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3178},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2984},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3172},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2429},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2537},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2628},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2914},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.262},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2819},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2714},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2733},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.292},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2725},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2544},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3209},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3508},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3915},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3421},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3773},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3754},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4159},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4344},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4587},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4312},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.454},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4377},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4109},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3954},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5087},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5222},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5175},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5051},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4928},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5015},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5098},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.491},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5052},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.505},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4647},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4757},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5001},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5465},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4909},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5418},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5676},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.6051},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.6056},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.6005},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.6819},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5928},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5692},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5705},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.6266},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5976},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5642},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.6302},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.6209},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.6653},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5784},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.5236},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4846},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4839},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4552},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4079},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3976},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4087},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3962},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.379},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.339},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3152},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3339},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3174},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3048},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2975},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2917},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3141},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.311},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2783},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2652},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2594},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2674},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.263},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2304},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2138},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2433},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2473},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2455},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2314},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2224},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2196},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2054},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1812},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2266},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2386},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2519},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2738},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2815},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3187},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2993},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.313},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3206},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3248},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3334},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3052},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3014},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3399},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3371},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3649},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.372},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3621},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.368},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3497},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3138},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3287},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3442},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3289},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2929},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3566},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3718},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3332},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3909},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3818},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4374},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.4457},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3994},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3625},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3935},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.372},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3515},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3567},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3438},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3512},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3589},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3308},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3205},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3346},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3307},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3094},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3117},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3413},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3166},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2682},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3085},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3344},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3649},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3589},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3648},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3406},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3606},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3731},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3471},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3103},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3102},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3075},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3186},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.3047},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2863},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2995},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2652},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2762},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2674},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2734},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.275},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2478},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2335},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1967},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.218},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2197},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2376},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.226},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2169},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.2116},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1956},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1879},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1982},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1955},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.188},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1701},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.17},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1613},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1529},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1461},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1527},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1562},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1318},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1322},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1402},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1472},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1657},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1714},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1487},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1408},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1396},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1204},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1006},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0918},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1011},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.125},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1234},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.131},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1145},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1243},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1272},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1259},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1318},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.111},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1173},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1042},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0956},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0913},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1115},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0865},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0937},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0935},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0917},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0941},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0987},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0942},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0806},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0847},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0781},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0975},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0979},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1063},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0794},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0895},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0753},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0727},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0589},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0402},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0374},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0455},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0445},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.045},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0323},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0295},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0128},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0181},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0086},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0241},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.024},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0161},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9919},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9743},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9372},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9207},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0601},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0878},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0919},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0766},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0913},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0993},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0984},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0916},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1103},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1113},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1426},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1478},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1597},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.135},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1353},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1182},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1303},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1503},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1398},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1515},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1481},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1051},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.083},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0721},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0732},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.129},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1422},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1333},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1282},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1282},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1083},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0968},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0643},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0861},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0826},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0443},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0563},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0524},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0674},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0404},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0393},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0057},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9849},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9868},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9764},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9797},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9906},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9825},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9761},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9656},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9641},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.971},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9434},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9414},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9628},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9555},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9645},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9596},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.96},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9839},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0139},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0317},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0319},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0301},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0262},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0244},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0127},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0313},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.033},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0417},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0397},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0509},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0657},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0878},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0749},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0667},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0552},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0481},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0375},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0309},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0432},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.048},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0315},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0145},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.029},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9932},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0014},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0444},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0509},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0331},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0194},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.031},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0536},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0902},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0915},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1297},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.113},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.1101},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0868},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0824},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.039},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0203},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0382},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0304},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0343},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0471},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0285},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0181},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0372},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.025},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0197},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0203},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9758},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9851},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9857},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0173},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0098},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0354},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0316},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0818},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":1.0382},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9723},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9291},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8807},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8759},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.844},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8464},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8437},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8349},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8237},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8276},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8288},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8316},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8306},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8448},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8548},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8581},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8672},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8643},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8761},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8615},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8576},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8608},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8607},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8618},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8589},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8604},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8641},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8769},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8756},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8724},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8704},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8784},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8781},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8759},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.875},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8721},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8646},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8648},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.878},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8896},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8949},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8735},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8843},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8882},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8784},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8902},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.8968},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9176},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9213},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9311},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9251},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9375},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9387},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9425},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9351},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9257},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9373},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9278},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9322},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9344},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9369},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9377},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9427},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9373},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9374},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9291},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9423},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9396},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9406},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.949},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9563},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9595},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9568},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9551},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9567},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9553},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9565},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9528},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9592},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9637},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9584},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9658},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9589},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9534},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9572},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9649},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9665},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9691},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9537},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9632},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9743},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9787},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9841},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9785},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9736},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9725},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9748},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9785},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9749},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9684},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.956},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9604},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017931,"lxr_nv_fc":0.9566}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"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}]}