window.pageData = {"fund":{"_id":3000000018390,"name":"富兰克林国海中国收益证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018390","tickerId":18390,"shortName":"国富中国收益混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050420000,"inceptionDate":"2023-04-26T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"flklghzgsyzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50420000","tickerId":50420000,"name":"国海富兰克林基金管理有限公司"},"managers":[{"name":"徐荔蓉","stockType":"fund_manager","stockCode":"8801348008","exchange":"fm","tickerId":241218036030}],"hotMetrics":{"fss":{"stockId":3000000018390,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":399,"f_h_s_a":4787,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018390,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.49006549006549005,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.5991699432066404,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.4090555987126845,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.4239341639044462,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.6101633829889476,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.5904331533120247,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.6021547248182763},"fp":{"stockId":3000000018390,"type":"fp","f_p_r_d1":-0.002079667253239381,"f_p_r_m1":-0.019984464373985045,"f_cagr_p_r_fs":0.0360038645530969,"f_p_r_m3":0.00718484650555129,"f_p_r_m6":0.036754818467053196,"f_p_r_fys":0.026099815157115458,"f_p_r_y1":0.19329320722269738,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y2":0.23711891602780977},"ff":{"stockId":3000000018390,"type":"ff","f_m_f":6132529,"f_m_f_r":0.012,"f_c_f":1022088,"f_c_f_r":0.002,"f_m_a_c_f":7154617,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018390,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.3878,"f_nv_cr":0.007989540964555397},"f_as":{"stockId":3000000018390,"type":"f_as","f_tas":1754184.385,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000450001,"stockCode":"450001","stockType":"fund","areaCode":"cn","followedNum":150,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2005-04-10T16:00:00.000Z","setUpScale":671504000,"market":"a","tickerId":450001,"custody":"中国工商银行股份有限公司","name":"富兰克林国海中国收益证券投资基金","shortName":"国富中国收益混合A","fundSecondLevel":"hybrid","__csrcFundId":346,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:53.344Z","masterFundFlag":1,"inceptionDate":"2005-05-31T16:00:00.000Z","fundCollectionId":4000050420000,"currency":"CNY","masterFundShortName":"国富中国收益混合","memoNum":3,"pinyin":"flklghzgsyzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockId":2475,"holdings":520000,"marketCap":29489200,"netValueRatio":0.0538,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockId":2271,"holdings":1700000,"marketCap":23103000,"netValueRatio":0.0422,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10308441558441639,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockId":300408,"holdings":500000,"marketCap":22875000,"netValueRatio":0.0418,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012518886250809325,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockId":300750,"holdings":60000,"marketCap":22035600,"netValueRatio":0.0402,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockId":300957,"holdings":500000,"marketCap":19805000,"netValueRatio":0.0361,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12133984028393963,"stock":{"stockCode":"300957","tickerId":300957,"exchange":"sz","stockType":"company","name":"贝泰妮"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockId":2142,"holdings":650000,"marketCap":18258500,"netValueRatio":0.0333,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07421909171888919,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockId":600036,"holdings":400000,"marketCap":16840000,"netValueRatio":0.0307,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockId":601100,"holdings":150000,"marketCap":16486500,"netValueRatio":0.0301,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1516581465939293,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockId":2497,"holdings":650000,"marketCap":16087500,"netValueRatio":0.0294,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6644250168123751,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockId":601138,"holdings":250000,"marketCap":15512500,"netValueRatio":0.0283,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}}],"bondHoldings":[{"_id":"69723bbe1987889646e73402","date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockCode":"230208","stockName":"23国开08","holdings":600000,"marketCap":62145484,"netValueRatio":0.1134,"lastUpdated":"2026-01-22T15:01:18.266Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbe1987889646e73403","date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockCode":"180210","stockName":"18国开10","holdings":400000,"marketCap":43108504,"netValueRatio":0.0787,"lastUpdated":"2026-01-22T15:01:18.274Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbe1987889646e73404","date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockCode":"230202","stockName":"23国开02","holdings":300000,"marketCap":30767712,"netValueRatio":0.0562,"lastUpdated":"2026-01-22T15:01:18.277Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbe1987889646e73405","date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockCode":"210208","stockName":"21国开08","holdings":300000,"marketCap":30529841,"netValueRatio":0.0557,"lastUpdated":"2026-01-22T15:01:18.280Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbe1987889646e73406","date":"2025-12-30T16:00:00.000Z","fundId":3000000450001,"stockCode":"018020","stockName":"国开2302","holdings":140000,"marketCap":14340614,"netValueRatio":0.0262,"lastUpdated":"2026-01-22T15:01:18.283Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48109,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90fbad480b0efd15fdf51","stockId":3000000018390,"source":"cn_info","declarationDate":"2023-04-26T16:00:00.000Z","appointmentDate":"2023-04-26T16:00:00.000Z","isEmployed":true,"managerId":7241218036030,"manager":{"_id":7241218036030,"name":"徐荔蓉","tickerId":241218036030,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801348008","exchange":"fm","followedNum":33,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018390,"name":"富兰克林国海中国收益证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018390","tickerId":18390,"shortName":"国富中国收益混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-04-26T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000018390,"type":"f_as","f_m_f":6132529,"f_m_f_r":0.012,"f_c_f":1022088,"f_c_f_r":0.002,"f_m_a_c_f":7154617,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1754184.385,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.0261,"managerCagr":0.036,"managerTotalProfit":0.1102,"indexYearStartProfit":0.0014,"indexCagr":0.0523,"indexTotalProfit":0.1625}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3878},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3768},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3779},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3417},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3441},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3539},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3655},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3435},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3489},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3508},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.341},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3462},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3273},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3126},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3513},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3551},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3773},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3753},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3902},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3941},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4002},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.414},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4161},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3875},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4106},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4117},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.406},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4215},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4533},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4466},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4426},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4519},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4381},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4249},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4457},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4442},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4429},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.44},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4251},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4275},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4273},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4111},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3896},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4157},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4298},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4256},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4177},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4171},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4179},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.413},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.4096},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3917},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3888},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3875},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.388},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3832},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3874},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3847},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3779},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.37},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.374},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3749},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3698},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3525},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3539},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3468},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3558},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3528},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3507},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3407},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3378},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3239},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3181},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3273},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3078},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3167},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3222},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3148},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3218},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3196},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3278},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3226},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3113},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3115},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.318},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3226},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3117},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.307},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3055},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3078},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2953},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2898},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3109},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3138},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3101},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3142},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3186},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3305},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3206},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3249},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3336},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3331},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3364},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3255},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3249},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3391},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3386},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3389},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3539},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3382},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3474},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3341},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3234},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3212},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.327},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3178},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.314},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3349},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3391},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3162},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3305},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3386},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3594},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3392},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3328},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3218},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3356},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3311},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3233},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3243},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3223},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3214},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3319},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3189},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3113},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.31},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3156},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2978},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2983},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3041},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2978},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2776},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2946},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3069},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3204},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3197},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3072},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2988},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3086},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3092},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2997},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2897},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2885},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2835},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2881},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2723},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2603},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2635},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2497},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2491},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2458},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.25},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2533},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2468},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2395},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.234},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2342},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2469},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.249},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2468},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2469},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2467},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2437},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2439},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2373},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2296},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2283},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2259},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2248},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2203},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2206},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2203},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2153},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2172},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2059},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2077},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2091},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2035},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2043},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2033},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1982},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1997},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2054},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1891},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1761},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1756},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1825},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1919},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1935},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1971},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1994},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2117},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2131},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2081},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2111},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2025},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2056},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1977},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1922},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1868},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1932},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1862},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.186},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1916},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1933},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1982},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.203},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1988},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1919},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.196},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1958},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2051},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2034},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2023},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1871},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1921},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1899},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.184},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1723},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1623},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1698},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1773},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1725},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1776},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1683},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1766},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1616},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1623},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1609},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1701},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1716},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1701},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.163},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1437},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1421},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1423},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2202},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2391},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2387},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2407},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2439},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2497},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2441},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2437},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2402},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2393},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2542},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2597},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2588},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2567},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2625},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2446},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2466},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2507},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2476},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2502},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2546},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2349},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2325},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2335},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2259},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2448},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2428},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2369},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2465},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2555},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2494},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2445},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2362},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2471},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2502},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2383},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2466},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2341},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2346},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2335},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2276},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2106},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.211},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2122},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1977},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2002},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2124},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2051},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2071},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2025},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2001},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1992},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1708},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1717},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1777},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.173},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1749},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1718},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1685},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1798},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1969},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2105},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2106},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2157},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2128},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.214},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2002},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.207},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2038},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2065},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2064},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2061},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2199},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2385},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2281},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2279},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2204},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2199},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2087},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2113},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2167},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2226},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2117},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2025},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2125},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1958},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1962},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1979},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.225},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2298},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2267},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2084},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2208},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2384},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2558},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2557},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.257},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2401},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2504},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2325},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2359},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2185},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2043},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2013},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2043},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2128},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2259},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2308},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2179},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2287},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2278},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2185},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2144},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.184},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1923},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2002},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2227},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.209},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2401},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2427},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.3171},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.2364},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1528},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1016},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.068},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0576},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0259},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0245},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0276},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0237},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.021},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0259},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0296},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0235},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.023},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0269},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0376},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0363},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0408},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0331},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0483},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0338},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0286},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0284},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0339},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0338},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0294},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.033},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0353},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0427},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0461},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0483},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0429},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0551},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0555},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0573},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0624},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0622},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0624},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0552},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0673},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0773},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0875},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0655},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0681},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0744},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0695},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0705},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0786},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0997},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1068},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1004},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0956},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0951},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0889},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0919},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.091},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0773},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.076},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0669},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0759},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0828},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0851},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0897},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0966},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0923},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0924},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.0983},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1079},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.101},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1068},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1125},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1166},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1281},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1356},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1331},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1319},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1308},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1317},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1302},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1296},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1401},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1411},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1417},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1313},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1298},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1319},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1321},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1311},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1389},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1338},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1499},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1612},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1561},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1613},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1567},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.149},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1452},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1498},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1483},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1488},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1521},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1391},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1502},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1504},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1328},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1422},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1218},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1115},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1089},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1077},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1186},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1237},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1346},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.134},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1185},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1268},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000018390,"lxr_nv_fc":1.1185}],"priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}]}