window.pageData = {"fund":{"_id":3000000018612,"name":"鹏华高端装备一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018612","tickerId":18612,"shortName":"鹏华高端装备一年持有期混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050060000,"inceptionDate":"2023-07-10T16:00:00.000Z","setUpDate":"2023-07-10T16:00:00.000Z","setUpAssetScale":52777325.61,"setUpShares":52777325.61,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phgdzbyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"杨飞","stockType":"fund_manager","stockCode":"db20296626","exchange":"fm","tickerId":2506140030}],"hotMetrics":{"fss":{"stockId":3000000018612,"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":1900,"f_h_s_a":17481,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000018612,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.10445110445110445,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.15126692878986456,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.12984130507157918,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.3082285714285714,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.14055742431523305,"f_cagr_p_r_fs_ssc":9078,"f_cagr_p_r_fs_ssrp":0.08240608130439572,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.07761194029850746},"fp":{"stockId":3000000018612,"type":"fp","f_p_r_d1":-0.020179752416483177,"f_cagr_p_r_fs":0.19844930069942635,"f_p_r_m1":0.03539767368751967,"f_p_r_m3":0.0685873726558952,"f_p_r_fys":0.13627268336438303,"f_p_r_m6":0.07367322988655611,"f_p_r_y1":0.6446619394786781,"last_data_date":"2026-04-12T16:00:00.000Z","f_p_r_y2":1.0082926829268315},"ff":{"stockId":3000000018612,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":237272,"f_m_a_c_f":1660904,"f_m_f":1423632,"f_c_fr":0.002,"f_fr_d":"2025-05-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018612,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.6468,"f_nv_cr":0.015790772267456177},"f_as":{"stockId":3000000018612,"type":"f_as","f_tas":16191924.533400001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018611,"__csrcFundId":12746,"stockCode":"018611","shortName":"鹏华高端装备一年持有期混合A","masterFundShortName":"鹏华高端装备一年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18611,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:42.508Z","status":"normal","exchange":"jj","fundCollectionId":4000050060000,"name":"鹏华高端装备一年持有期混合型证券投资基金","inceptionDate":"2023-07-10T16:00:00.000Z","setUpDate":"2023-07-10T16:00:00.000Z","setUpAssetScale":228904530.82,"setUpShares":228904530.82,"pinyin":"phgdzbyncyqhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018611,"stockId":688041,"holdings":37449,"marketCap":8403930,"netValueRatio":0.0999,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018611,"stockId":688521,"holdings":59684,"marketCap":8174917,"netValueRatio":0.0972,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.2515300546448086,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018611,"stockId":688256,"holdings":5842,"marketCap":7919123,"netValueRatio":0.0942,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018611,"stockId":2837,"holdings":72300,"marketCap":7728147,"netValueRatio":0.0919,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018611,"stockId":603986,"holdings":36020,"marketCap":7717285,"netValueRatio":0.0918,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018611,"stockId":300502,"holdings":17700,"marketCap":7626576,"netValueRatio":0.0907,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018611,"stockId":300308,"holdings":12500,"marketCap":7625000,"netValueRatio":0.0907,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018611,"stockId":688498,"holdings":11806,"marketCap":7579333,"netValueRatio":0.0901,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018611,"stockId":688072,"holdings":12852,"marketCap":4241160,"netValueRatio":0.0504,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018611,"stockId":300604,"holdings":40600,"marketCap":4113186,"netValueRatio":0.0489,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.01696446496687365,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69dd054ff5119fc5d91984e0","stockId":3000000018612,"source":"cn_info","declarationDate":"2023-07-11T16:00:00.000Z","appointmentDate":"2023-07-10T16:00:00.000Z","isEmployed":true,"managerId":7002506140030,"manager":{"_id":7002506140030,"name":"杨飞","tickerId":2506140030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20296626","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018612,"name":"鹏华高端装备一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018612","tickerId":18612,"shortName":"鹏华高端装备一年持有期混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-07-10T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000018612,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":237272,"f_m_a_c_f":1660904,"f_m_f":1423632,"f_c_fr":0.002,"f_fr_d":"2025-05-08T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":16191924.533400001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":0.1363,"managerCagr":0.1984,"managerTotalProfit":0.6468,"indexYearStartProfit":0.0035,"indexCagr":0.0686,"indexTotalProfit":0.2007}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6468},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6212},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5745},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.552},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.468},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4705},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4468},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4972},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4264},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4992},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5012},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5021},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5379},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4929},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4615},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5428},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.577},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6285},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5631},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6334},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5905},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6234},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6565},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.7168},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6617},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.689},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.684},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6374},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6323},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.781},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.8244},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.8246},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.8168},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.8079},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.8069},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.7829},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.7129},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.7228},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.7203},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6521},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6941},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.7263},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.7897},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.7376},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.8878},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.8123},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.8817},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.8519},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.7758},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.7766},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.802},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.7775},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6942},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.672},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6416},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.587},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5863},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5411},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5893},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5522},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5518},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5448},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5204},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5028},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4493},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4922},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4804},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4781},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4765},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4917},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4654},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4542},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4065},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4423},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4415},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3949},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4292},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4953},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4755},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4932},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5044},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.501},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4075},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4155},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4053},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4251},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4555},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4531},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4285},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4322},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3998},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3782},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3886},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4843},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5163},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5344},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5694},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5518},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6543},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6095},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5982},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6186},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5977},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6119},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5189},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5149},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5573},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5397},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6117},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6413},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6169},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6385},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5718},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4755},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5011},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5082},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4503},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.434},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4969},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4881},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4472},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5338},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.546},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6379},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6105},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5808},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5384},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5981},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5868},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5901},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.6045},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5156},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5348},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5117},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5212},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4951},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.5113},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4605},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3366},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2721},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2979},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3315},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.25},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3574},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3646},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4109},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.4104},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3977},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3411},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3457},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3832},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.3228},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2461},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2593},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2502},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2168},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1936},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1963},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2017},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1653},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1819},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1689},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1995},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2025},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1837},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2038},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1815},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2246},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1826},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.201},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1645},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.114},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1104},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1026},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1109},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1287},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1176},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1053},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0679},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0875},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0414},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0383},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0393},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.037},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0543},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0372},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0556},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0482},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0415},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0589},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.061},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0351},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.032},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0437},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0026},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9755},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9771},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9934},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0082},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9805},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9837},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9786},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9972},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9995},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9951},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0026},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9898},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9976},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9632},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.96},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9642},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9875},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9541},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9577},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9648},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9709},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.984},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.989},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9837},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9783},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9857},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9961},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0199},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0181},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0273},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9963},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0263},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0242},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0496},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0319},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0085},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9997},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9921},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9926},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0114},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0179},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0343},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0061},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0246},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0017},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0131},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0222},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0013},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9869},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9586},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9259},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9208},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0822},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1002},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1024},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1295},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0975},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1028},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0921},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0707},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0942},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0892},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1449},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1432},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1577},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1416},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1382},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.12},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1597},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1545},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1556},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1794},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1933},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1675},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1573},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1123},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1131},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1685},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1881},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1803},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1921},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2077},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1681},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.166},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1335},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1716},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1675},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.156},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2161},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1914},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1965},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1972},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.2059},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1483},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1571},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1659},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1246},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1501},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.1457},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0894},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0709},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0333},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0604},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0516},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9919},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0134},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0309},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0135},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9972},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9457},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9617},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9828},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.009},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0446},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0485},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0777},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0361},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0487},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0349},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0821},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0581},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0303},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0047},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0134},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0368},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0528},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0636},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0299},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9925},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9883},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9783},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9667},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9786},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9937},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9787},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9545},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9616},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9091},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.92},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9422},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9596},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9471},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9324},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9206},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9614},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9804},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0091},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9981},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0002},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9702},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.977},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9746},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9981},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9628},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9471},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9724},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9639},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9633},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9613},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9684},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9688},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9704},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9948},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9788},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9739},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9086},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.899},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9304},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9514},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9217},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9549},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.952},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":1.0236},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9289},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8426},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8039},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7914},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7996},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7543},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7613},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7611},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7724},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7878},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7683},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7689},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7753},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7679},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7678},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.788},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.789},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8059},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.805},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8314},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7951},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8044},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8024},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8143},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8299},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8338},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.836},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8263},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.831},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8322},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8185},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8233},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8311},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8207},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.817},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8019},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8027},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8096},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.7924},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8444},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.883},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8814},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8635},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8768},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.865},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8533},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8833},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8897},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.915},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9123},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9273},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9363},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.972},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9459},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9508},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9681},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9693},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9137},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9191},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9192},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.9222},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8951},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8418},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8143},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8112},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8283},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8314},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8641},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8588},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018612,"lxr_nv_fc":0.8303}],"priceMetricsList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"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}]}