window.pageData = {"fund":{"_id":3000000018824,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018824","tickerId":18824,"shortName":"国金智享量化选股混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050690000,"followedNum":7,"inceptionDate":"2023-08-21T16:00:00.000Z","name":"国金智享量化选股混合型证券投资基金","setUpDate":"2023-08-21T16:00:00.000Z","setUpAssetScale":1144845934.37,"setUpShares":1144845934.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gjzxlhxghhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50690000","tickerId":50690000,"name":"国金基金管理有限公司"},"managers":[{"name":"马芳","stockType":"fund_manager","stockCode":"db20767752","exchange":"fm","tickerId":1306204430}],"hotMetrics":{"fss":{"stockId":3000000018824,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0759,"f_ind_h_s_r":0.9240999999999999,"f_h_a":9548,"f_h_s_a":39984,"f_ind_h_s_r_c_hy":-0.07220000000000004,"f_ins_h_s_r_c_hy":0.0722,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.06920000000000004,"f_ins_h_s_r_c_1y":0.0692},"fpr":{"stockId":3000000018824,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.17536650377609952,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.28149198385865415,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.1764053664486085,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.21278538812785389,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.1808791736728321,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.10511832691249312,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.19006227296315517},"fp":{"stockId":3000000018824,"type":"fp","f_cagr_p_r_fs":0.19184271563415578,"f_p_r_d1":-0.0023466993163963057,"f_p_r_m1":0.1010135833965391,"f_p_r_m3":0.07124647792835215,"f_p_r_fys":0.16614328489009167,"f_p_r_m6":0.19619447149599423,"f_p_r_y1":0.6399301632946528,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y2":0.8141331515564676},"ff":{"stockId":3000000018824,"type":"ff","f_m_f":8080743,"f_m_f_r":0.012,"f_c_f":1346790,"f_c_f_r":0.002,"f_m_a_c_f":9427533,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018824,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":1.5968,"f_nv_cr":0.0073176886197325874},"f_as":{"stockId":3000000018824,"type":"f_as","f_tas":3609952720.4422,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018823,"__csrcFundId":12881,"stockCode":"018823","shortName":"国金智享量化选股混合A","masterFundShortName":"国金智享量化选股混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18823,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:42.903Z","status":"normal","exchange":"jj","fundCollectionId":4000050690000,"inceptionDate":"2023-08-21T16:00:00.000Z","followedNum":4,"name":"国金智享量化选股混合型证券投资基金","setUpDate":"2023-08-21T16:00:00.000Z","setUpAssetScale":847202079.9,"setUpShares":847202079.9,"pinyin":"gjzxlhxghhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018823,"stockId":300750,"holdings":409500,"marketCap":164496150,"netValueRatio":0.0334,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018823,"stockId":300394,"holdings":354100,"marketCap":106796560,"netValueRatio":0.0217,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018823,"stockId":688525,"holdings":476842,"marketCap":101085735,"netValueRatio":0.0205,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018823,"stockId":603993,"holdings":5694721,"marketCap":97664465,"netValueRatio":0.0198,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018823,"stockId":600010,"holdings":31081772,"marketCap":78015247,"netValueRatio":0.0159,"quarterlyChange":0.054621848739495604,"stock":{"stockCode":"600010","exchange":"sh","stockType":"company","tickerId":600010,"name":"包钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018823,"stockId":338,"holdings":2821588,"marketCap":68395293,"netValueRatio":0.0139,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018823,"stockId":600309,"holdings":774903,"marketCap":61566043,"netValueRatio":0.0125,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018823,"stockId":2460,"holdings":746046,"marketCap":58475085,"netValueRatio":0.0119,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018823,"stockId":2709,"holdings":1233000,"marketCap":56718000,"netValueRatio":0.0115,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018823,"stockId":688498,"holdings":55402,"marketCap":55703386,"netValueRatio":0.0113,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48209,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7c2d0980e29bbf873aaf2","stockId":3000000018824,"source":"cn_info","declarationDate":"2023-08-22T16:00:00.000Z","appointmentDate":"2023-08-21T16:00:00.000Z","isEmployed":true,"managerId":7001306204430,"manager":{"_id":7001306204430,"name":"马芳","tickerId":1306204430,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20767752","exchange":"fm","followedNum":18,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018824,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018824","tickerId":18824,"shortName":"国金智享量化选股混合C","currency":"CNY","exchange":"jj","followedNum":7,"inceptionDate":"2023-08-21T16:00:00.000Z","name":"国金智享量化选股混合型证券投资基金","memoNum":1},"fundHotMetrics":{"stockId":3000000018824,"type":"f_as","f_m_f":8080743,"f_m_f_r":0.012,"f_c_f":1346790,"f_c_f_r":0.002,"f_m_a_c_f":9427533,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3609952720.4422,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.1661,"managerCagr":0.1918,"managerTotalProfit":0.5968,"indexYearStartProfit":0.0367,"indexCagr":0.0961,"indexTotalProfit":0.2771}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5968},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5852},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5743},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5677},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5701},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5423},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5494},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.52},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5111},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4882},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4972},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4407},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.435},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4484},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4681},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4366},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4616},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.459},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4493},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4627},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4322},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4012},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4503},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4599},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4924},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4776},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5012},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5056},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5146},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5204},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5158},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4938},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4994},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4894},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4749},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4828},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5211},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5167},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5153},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5089},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4919},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4717},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4933},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4837},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4839},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4856},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4545},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4536},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4772},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4688},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4376},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4755},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4835},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4967},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4959},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4973},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.5031},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4906},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4788},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4703},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4786},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4689},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4642},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.448},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4429},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4495},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4324},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4218},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4311},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4245},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4044},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3693},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3773},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3792},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3932},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3753},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3749},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3565},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.346},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3233},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3181},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3334},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.298},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3215},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3411},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3355},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.355},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3629},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3638},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3325},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3243},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3252},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3389},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3528},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.343},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3269},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.328},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3152},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2888},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2916},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3549},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3691},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3655},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3857},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3756},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.403},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3807},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3921},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4048},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4103},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.4077},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3843},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3731},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3859},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3806},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3888},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3884},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3723},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.375},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3594},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3408},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3349},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3395},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3191},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3087},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3437},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3384},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3206},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3427},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3405},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3657},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3422},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3316},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3142},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3265},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.321},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3015},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3086},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3062},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3038},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3197},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.3044},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2982},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2952},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2926},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2584},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2552},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2717},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2602},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2243},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2409},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2544},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2647},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2567},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2442},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2224},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2353},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2355},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.2139},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1954},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1951},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1809},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1841},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1783},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1713},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1839},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1764},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1734},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1633},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1631},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1636},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1591},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.15},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1479},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1482},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1675},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1672},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1637},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.16},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1624},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1516},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1527},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1409},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1311},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1255},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1159},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1185},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1178},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1166},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1088},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1023},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.1031},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.087},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0894},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0915},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0836},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.084},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0804},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0759},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.074},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0746},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0601},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0472},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0427},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0428},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0522},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0508},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0497},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0439},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0512},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0486},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0411},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0457},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0416},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0397},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0347},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0269},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0269},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0313},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0227},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0201},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0213},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0206},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0286},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0322},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0286},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0224},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0233},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0238},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0358},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0265},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0286},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0124},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0197},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0082},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":1.0093},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.986},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9816},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9812},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.986},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9789},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9869},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9737},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9811},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9665},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9629},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9598},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.965},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.965},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9593},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9536},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.942},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9331},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9183},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9848},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9846},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9834},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9794},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9841},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9915},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9928},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9927},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9885},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9868},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9933},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9967},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9964},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9953},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.994},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9762},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9787},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9822},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9778},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9801},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9842},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9736},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9714},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9675},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9649},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9775},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9731},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9639},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9725},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9689},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9618},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.962},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9533},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9652},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9616},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9577},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9574},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9515},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9548},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9483},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9385},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9281},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9337},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9324},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.928},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9249},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9327},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9354},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9346},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9327},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9305},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9334},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9071},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9073},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9217},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.924},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9257},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.92},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9223},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9367},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.957},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9693},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9702},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9644},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9653},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9702},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9595},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9652},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9666},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9686},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.965},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9748},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9777},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9927},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9827},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9771},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9734},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9718},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9601},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9599},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9654},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9617},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9551},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9473},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9473},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9357},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9362},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9347},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9619},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.961},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9562},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9476},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.952},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9613},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9741},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9699},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9785},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9749},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9826},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9561},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9572},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9386},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9262},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9264},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9226},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.928},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9386},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9327},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.927},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9357},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9328},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9249},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9182},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8927},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9054},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9069},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9265},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9101},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9348},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9189},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9977},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.949},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8788},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8454},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8143},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8022},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7728},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7694},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7696},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7582},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7602},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7668},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7683},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7751},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7737},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7803},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7849},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7831},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7866},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.788},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7923},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.7899},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.796},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8003},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8031},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8038},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8044},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8036},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.807},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8135},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8101},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8105},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8041},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8101},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8081},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8103},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8148},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8128},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8131},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8072},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8187},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.826},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.828},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8124},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.814},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8151},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8157},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.819},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8218},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8306},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8364},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8338},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8303},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8297},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8299},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8317},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8279},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.817},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8204},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8117},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8194},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8192},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8282},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8326},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8353},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8317},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8317},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8232},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8294},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8196},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8237},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8354},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8351},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8434},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8486},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8429},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8443},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8396},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.844},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8415},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8518},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8545},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8516},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.857},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8547},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8546},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8576},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8599},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.861},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8679},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8625},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8742},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8908},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8875},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8913},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8912},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8791},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8792},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8885},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8882},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8955},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9009},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8932},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9026},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.9041},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8985},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8977},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8893},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8818},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018824,"lxr_nv_fc":0.8812}],"priceMetricsList":[{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62}]}