window.pageData = {"fund":{"_id":3000000018595,"stockCode":"018595","shortName":"华商利欣回报债券A","masterFundShortName":"华商利欣回报债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":18595,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050510000,"inceptionDate":"2023-08-28T16:00:00.000Z","name":"华商利欣回报债券型证券投资基金","setUpDate":"2023-08-28T16:00:00.000Z","setUpAssetScale":1519958943.51,"setUpShares":1519958943.51,"pinyin":"hslxhbzqxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"managers":[{"name":"厉骞","stockType":"fund_manager","stockCode":"8801624296","exchange":"fm","tickerId":1217190920}],"hotMetrics":{"fss":{"stockId":3000000018595,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6024,"f_ind_h_s_r":0.39759999999999995,"f_h_a":650,"f_h_s_a":384960,"f_ind_h_s_r_c_hy":-0.33230000000000004,"f_ins_h_s_r_c_hy":0.33230000000000004,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.13300000000000012,"f_ins_h_s_r_c_1y":0.13300000000000006},"fpr":{"stockId":3000000018595,"type":"fpr","f_p_r_fys_ssc":7464,"f_p_r_fys_ssrp":0.016615302157309393,"f_p_r_m1_ssc":7580,"f_p_r_m1_ssrp":0.032458107929806045,"f_p_r_m3_ssc":7483,"f_p_r_m3_ssrp":0.010024057738572574,"f_p_r_m6_ssc":7262,"f_p_r_m6_ssrp":0.02107147775788459,"f_p_r_y1_ssc":6833,"f_p_r_y1_ssrp":0.03234777517564403,"f_cagr_p_r_fs_ssc":7291,"f_cagr_p_r_fs_ssrp":0.02729766803840878,"f_p_r_y2_ssc":5871,"f_p_r_y2_ssrp":0.03100511073253833},"fp":{"stockId":3000000018595,"type":"fp","f_cagr_p_r_fs":0.08149374725450365,"f_p_r_d1":0.0003707823507601571,"f_p_r_m1":0.031205555090772163,"f_p_r_m3":0.0270810765769518,"f_p_r_fys":0.058480034349505994,"f_p_r_m6":0.06176242570419488,"f_p_r_y1":0.14596504276682776,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.23050813616851307},"ff":{"stockId":3000000018595,"type":"ff","f_m_f":3932023,"f_m_f_r":0.006,"f_c_f":1310674,"f_c_f_r":0.002,"f_m_a_c_f":5242697,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-07-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-14T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000018595,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.2326,"f_nv_cr":0.0037459283387621944},"f_as":{"stockId":3000000018595,"type":"f_as","f_tas":10699050780.4221,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018596,"fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018596","tickerId":18596,"shortName":"华商利欣回报债券C","currency":"CNY","__csrcFundId":12897,"lastUpdated":"2025-01-04T00:32:24.816Z","fundCollectionId":4000050510000,"inceptionDate":"2023-08-28T16:00:00.000Z","exchange":"jj","name":"华商利欣回报债券型证券投资基金","setUpDate":"2023-08-28T16:00:00.000Z","setUpAssetScale":1120602351.51,"setUpShares":1120602351.51,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hslxhbzqxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockId":977,"holdings":3060100,"marketCap":171610408,"netValueRatio":0.0112,"quarterlyChange":-0.15795795795795775,"stock":{"stockCode":"000977","exchange":"sz","stockType":"company","tickerId":977,"name":"浪潮信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockId":688702,"holdings":685653,"marketCap":114421772,"netValueRatio":0.0074,"quarterlyChange":0.1777824828851724,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockId":600893,"holdings":2218129,"marketCap":106603279,"netValueRatio":0.0069,"quarterlyChange":0.20059955033724752,"stock":{"stockCode":"600893","exchange":"sh","stockType":"company","tickerId":600893,"name":"航发动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockId":2001,"holdings":2754569,"marketCap":95170358,"netValueRatio":0.0062,"quarterlyChange":0.37157602223104447,"stock":{"stockCode":"002001","exchange":"sz","stockType":"company","tickerId":2001,"name":"新和成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockId":301292,"holdings":942100,"marketCap":87897930,"netValueRatio":0.0057,"quarterlyChange":0.44853283651606835,"stock":{"name":"海科新源","exchange":"sz","stockType":"company","stockCode":"301292","tickerId":301292}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockId":301358,"holdings":1098000,"marketCap":82986840,"netValueRatio":0.0054,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockId":300037,"holdings":1278131,"marketCap":71984337,"netValueRatio":0.0047,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockId":600673,"holdings":2375200,"marketCap":71968560,"netValueRatio":0.0047,"quarterlyChange":0.350869371377619,"stock":{"stockCode":"600673","exchange":"sh","stockType":"company","tickerId":600673,"name":"东阳光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockId":688256,"holdings":71604,"marketCap":70386732,"netValueRatio":0.0046,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockId":600259,"holdings":886300,"marketCap":69627728,"netValueRatio":0.0045,"quarterlyChange":0.3963739779594726,"stock":{"stockCode":"600259","exchange":"sh","stockType":"company","tickerId":600259,"name":"中稀有色"}}],"bondHoldings":[{"_id":"69e8fb401398d79843003430","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockCode":"230208","stockName":"23国开08","holdings":34900000,"marketCap":3637528515,"netValueRatio":0.2368,"lastUpdated":"2026-04-22T16:45:52.451Z"},{"_id":"69e8fb401398d79843003431","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockCode":"260004","stockName":"26附息国债04","holdings":13000000,"marketCap":1302165479,"netValueRatio":0.0848,"lastUpdated":"2026-04-22T16:45:52.455Z"},{"_id":"69e8fb401398d79843003432","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockCode":"019796","stockName":"25国债23","holdings":6000000,"marketCap":604422739,"netValueRatio":0.0394,"lastUpdated":"2026-04-22T16:45:52.458Z"},{"_id":"69e8fb401398d79843003433","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockCode":"019785","stockName":"25国债13","holdings":4888000,"marketCap":493448287,"netValueRatio":0.0321,"lastUpdated":"2026-04-22T16:45:52.462Z"},{"_id":"69e8fb401398d79843003434","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018595,"stockCode":"180210","stockName":"18国开10","holdings":4400000,"marketCap":477476668,"netValueRatio":0.0311,"lastUpdated":"2026-04-22T16:45:52.465Z"}],"lastFsMetrics":{"latestTurnoverRate":2.296713011821671,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"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":"69f4d0397ff287f64bbcd20b","stockId":3000000018595,"source":"cn_info","declarationDate":"2023-08-29T16:00:00.000Z","appointmentDate":"2023-08-28T16:00:00.000Z","isEmployed":true,"managerId":7001217190920,"manager":{"_id":7001217190920,"name":"厉骞","tickerId":1217190920,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801624296","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000018595,"stockCode":"018595","shortName":"华商利欣回报债券(018595)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","tickerId":18595,"currency":"CNY","exchange":"jj","inceptionDate":"2023-08-28T16:00:00.000Z","name":"华商利欣回报债券型证券投资基金","followedNum":2},"fundHotMetrics":{"stockId":3000000018595,"type":"f_as","f_m_f":3932023,"f_m_f_r":0.006,"f_c_f":1310674,"f_c_f_r":0.002,"f_m_a_c_f":5242697,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2024-07-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-14T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008,"f_tas":10699050780.4221,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.0585,"managerCagr":0.0815,"managerTotalProfit":0.2326,"indexYearStartProfit":0.0383,"indexCagr":0.0932,"indexTotalProfit":0.2684}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2326},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.228},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.223},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.225},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2232},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2199},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2221},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2195},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2214},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2184},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2176},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2145},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2159},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2099},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2065},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.204},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2038},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1909},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1866},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1864},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1931},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1871},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1953},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1926},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1882},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1911},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1859},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1817},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1897},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1919},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1984},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1939},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.201},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2022},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2063},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2066},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2046},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2006},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2015},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2005},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1983},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1993},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2088},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2101},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2101},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2092},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2048},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2025},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2056},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1981},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1964},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1963},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1897},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.19},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1929},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1963},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1886},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2001},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.198},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.2019},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1987},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1962},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1962},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1954},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1931},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1867},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1867},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1863},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1841},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1845},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.182},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1855},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1798},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1746},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1753},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1755},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.17},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1645},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1679},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1659},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1693},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1665},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1664},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1619},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1592},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1563},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1561},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1577},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1512},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1533},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.157},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1585},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1584},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1584},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.158},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1552},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1539},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1566},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1581},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1603},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1607},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1581},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1582},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1604},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1586},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.158},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1626},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1647},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1656},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1693},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1691},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1728},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1665},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1686},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1681},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1672},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.164},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1635},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.158},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1615},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1594},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1609},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1605},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1557},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1572},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1505},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1409},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1429},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1431},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1389},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1405},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1439},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1439},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.142},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1498},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1449},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1534},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1473},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1422},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1403},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1439},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1398},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1336},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1351},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1314},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1364},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1387},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.136},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1335},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1342},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1358},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.131},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1333},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1377},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1384},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1337},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1387},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1355},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1421},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1371},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1356},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1321},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1335},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1304},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1199},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1129},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1141},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1174},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1131},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1154},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.112},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1167},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1106},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1119},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1101},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1116},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1103},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1088},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1075},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1062},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1068},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1066},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1107},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1093},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1063},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1067},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1048},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1065},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1063},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1059},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1064},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1033},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1044},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0994},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1014},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.1016},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0998},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0992},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0952},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0952},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0961},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0937},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0953},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0952},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0938},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0914},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0912},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0858},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.083},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0818},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0834},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0864},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0848},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0849},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0823},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0844},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0836},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.082},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0863},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.082},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.083},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0779},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0749},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0735},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0757},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0692},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0688},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0718},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.071},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0742},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0765},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0776},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0774},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0766},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0762},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0818},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0821},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0827},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0776},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.083},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0814},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.082},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0756},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0718},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0682},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0678},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.066},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0695},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0668},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0702},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0643},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.062},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0613},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0642},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0681},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0661},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0612},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.056},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0469},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0491},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0705},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.072},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.071},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.069},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0718},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0751},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0767},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0772},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0795},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.081},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0824},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0801},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0822},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0824},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0843},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0818},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0815},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0806},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0792},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0788},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.076},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0737},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0705},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.066},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0658},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0766},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0797},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0766},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0792},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0808},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0748},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0744},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.07},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0741},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.067},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0659},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0699},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0643},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0656},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.063},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0588},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0502},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0514},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0597},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0551},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0578},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0556},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0526},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0487},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0464},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0467},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0489},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0396},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0417},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.048},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0458},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0471},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.041},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0423},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.048},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0536},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0574},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0575},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0583},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0577},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0613},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0575},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.059},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0576},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0584},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0571},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0596},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.063},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.069},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.066},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0654},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0628},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0643},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0629},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0624},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0655},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0656},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.062},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0571},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0582},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0538},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0553},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0586},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0652},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0641},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0622},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0598},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0589},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0602},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0623},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0615},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0655},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0632},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0673},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0629},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0598},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0544},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0547},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0555},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0542},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.054},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0585},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0547},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0482},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0519},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0526},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0515},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.046},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0328},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0286},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0306},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0353},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0253},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0387},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0419},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0594},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0293},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.001},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9884},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9818},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9812},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9735},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.974},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9738},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9715},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9729},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9752},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9773},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.977},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9745},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.976},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9804},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9798},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9819},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9795},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9851},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9779},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9741},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9745},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9793},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.98},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9804},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9825},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9813},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9834},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9836},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9839},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9827},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9845},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9825},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9845},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9837},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9863},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9863},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9828},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9918},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9982},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9985},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9914},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.991},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9912},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9877},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.99},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.991},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.998},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.997},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9947},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9949},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9994},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9942},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9944},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9964},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9931},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9923},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9836},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9859},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9862},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.989},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9896},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9941},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9948},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9947},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9925},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9957},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9888},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9938},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.999},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.998},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9986},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9993},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9973},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9944},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9935},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9913},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9891},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9847},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9865},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9887},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9916},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9936},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9925},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9895},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9875},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9869},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9898},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9874},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9932},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9975},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9954},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.997},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9945},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9931},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9917},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9939},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9935},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9971},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0014},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":0.9997},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0054},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018595,"lxr_nv_fc":1.0025}],"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}]}