window.pageData = {"fund":{"_id":3000000018963,"name":"国泰海通量化选股混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018963","tickerId":18963,"shortName":"国泰海通量化选股混合发起D","currency":"CNY","exchange":"jj","fundCollectionId":4000052120000,"inceptionDate":"2023-07-31T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":9,"pinyin":"gthtlhxghhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52120000","tickerId":52120000,"name":"上海国泰海通证券资产管理有限公司"},"managers":[{"name":"胡崇海","stockType":"fund_manager","stockCode":"db20673613","exchange":"fm","tickerId":80308211550}],"hotMetrics":{"fss":{"stockId":3000000018963,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8373,"f_ind_h_s_r":0.16269999999999998,"f_h_a":111325,"f_h_s_a":23074,"f_ind_h_s_r_c_hy":0.06739999999999999,"f_ins_h_s_r_c_hy":-0.0673999999999999,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.07569999999999999,"f_ins_h_s_r_c_1y":-0.07569999999999988},"fpr":{"stockId":3000000018963,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.21446023989338073,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.2835641836623405,"f_p_r_m3_ssc":9032,"f_p_r_m3_ssrp":0.29177278263758166,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.2465753424657534,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.26420079260237783,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.13700891383294816,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.2073170731707317},"fp":{"stockId":3000000018963,"type":"fp","f_p_r_d1":-0.00008486082824166186,"f_cagr_p_r_fs":0.16276337008822872,"f_p_r_m1":0.12215390851969521,"f_p_r_m3":0.021149707961881647,"f_p_r_fys":0.13542521192234114,"f_p_r_m6":0.165625657940909,"f_p_r_y1":0.4956325979288585,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y2":0.7657877950244476},"ff":{"stockId":3000000018963,"type":"ff","f_m_f":9320107,"f_m_f_r":0.01,"f_c_f":1398016,"f_c_f_r":0.0015,"f_m_a_c_f":10718123,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-08-15T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-09-28T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000018963,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.6609,"f_nv_cr":-0.011427891196952422},"f_as":{"stockId":3000000018963,"type":"f_as","f_tas":644226512.6106,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016466,"__csrcFundId":11657,"stockCode":"016466","shortName":"国泰海通量化选股混合发起A","masterFundShortName":"国泰海通量化选股混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16466,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-10-28T09:16:41.323Z","status":"normal","exchange":"jj","fundCollectionId":4000052120000,"inceptionDate":"2022-08-17T16:00:00.000Z","name":"国泰海通量化选股混合型发起式证券投资基金","followedNum":41,"setUpDate":"2022-08-17T16:00:00.000Z","setUpAssetScale":10009990.1,"setUpShares":10009990.1,"memoNum":3,"pinyin":"gthtlhxghhxfqszqtzjj"},{"_id":3000000016467,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016467","tickerId":16467,"shortName":"国泰君安量化选股混合发起C","currency":"CNY","__csrcFundId":11657,"exchange":"jj","lastUpdated":"2025-10-10T22:42:48.935Z","fundCollectionId":4000052120000,"inceptionDate":"2022-08-17T16:00:00.000Z","name":"国泰海通量化选股混合型发起式证券投资基金","followedNum":8,"status":"normal","setUpDate":"2022-08-17T16:00:00.000Z","setUpAssetScale":5010000,"setUpShares":5010000,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gthtlhxghhxfqszqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016466,"stockId":300750,"holdings":186960,"marketCap":75101832,"netValueRatio":0.0354,"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":3000000016466,"stockId":300308,"holdings":51500,"marketCap":29324615,"netValueRatio":0.0138,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016466,"stockId":300502,"holdings":50200,"marketCap":22230568,"netValueRatio":0.0105,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016466,"stockId":300274,"holdings":132100,"marketCap":19915396,"netValueRatio":0.0094,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016466,"stockId":688336,"holdings":193791,"marketCap":14646723,"netValueRatio":0.0069,"quarterlyChange":0.2687594426724862,"stock":{"stockCode":"688336","tickerId":688336,"exchange":"sh","stockType":"company","name":"三生国健"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016466,"stockId":601398,"holdings":1750400,"marketCap":13373056,"netValueRatio":0.0063,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016466,"stockId":300369,"holdings":1509600,"marketCap":12303240,"netValueRatio":0.0058,"quarterlyChange":0.08957219251336968,"stock":{"stockCode":"300369","exchange":"sz","stockType":"company","tickerId":300369,"name":"绿盟科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016466,"stockId":601998,"holdings":1475900,"marketCap":12249970,"netValueRatio":0.0058,"quarterlyChange":0.07792207792207839,"stock":{"stockCode":"601998","exchange":"sh","stockType":"company","tickerId":601998,"name":"中信银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016466,"stockId":301292,"holdings":129300,"marketCap":12063690,"netValueRatio":0.0057,"quarterlyChange":0.44853283651606835,"stock":{"name":"海科新源","exchange":"sz","stockType":"company","stockCode":"301292","tickerId":301292}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016466,"stockId":601988,"holdings":1991400,"marketCap":11689518,"netValueRatio":0.0055,"quarterlyChange":0.02443280977312412,"stock":{"stockCode":"601988","exchange":"sh","stockType":"company","tickerId":601988,"name":"中国银行"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48210,"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":"69ea3848593b4485974cc6e6","stockId":3000000018963,"source":"cn_info","declarationDate":"2023-07-31T16:00:00.000Z","appointmentDate":"2023-07-31T16:00:00.000Z","isEmployed":true,"managerId":7080308211550,"manager":{"_id":7080308211550,"name":"胡崇海","tickerId":80308211550,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20673613","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018963,"name":"国泰海通量化选股混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018963","tickerId":18963,"shortName":"国泰君安量化选股混合发起D","currency":"CNY","exchange":"jj","inceptionDate":"2023-07-31T16:00:00.000Z","followedNum":9},"fundHotMetrics":{"stockId":3000000018963,"type":"f_as","f_m_f":9320107,"f_m_f_r":0.01,"f_c_f":1398016,"f_c_f_r":0.0015,"f_m_a_c_f":10718123,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-08-15T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-09-28T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":644226512.6106,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.1354,"managerCagr":0.1628,"managerTotalProfit":0.5084,"indexYearStartProfit":0.0338,"indexCagr":0.0683,"indexTotalProfit":0.1972}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6609},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6801},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6643},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6638},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6565},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.649},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6208},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6276},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6074},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5999},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5806},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5893},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5304},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5137},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5347},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5536},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5254},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5534},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5472},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5282},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5466},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.521},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4801},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5511},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5767},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6079},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5853},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.621},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6128},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6276},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6388},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6337},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6046},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6134},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5935},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5719},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5829},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6317},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6516},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6437},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6394},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.624},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6091},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6207},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6135},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6177},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.615},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5857},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5834},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.598},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5922},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5639},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6012},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.599},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6041},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6116},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6115},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.6265},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.611},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5974},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5837},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5949},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5839},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5811},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5851},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5723},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.593},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5585},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5326},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.5216},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.512},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.494},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4628},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4665},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4658},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4686},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4695},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4585},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4436},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4421},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4299},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4197},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4221},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3996},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4231},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4337},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.425},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4457},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4466},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4502},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4328},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4136},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4191},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4349},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4427},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4345},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4192},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4138},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4123},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3913},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3713},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4236},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4335},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4449},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4615},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4574},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4695},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4495},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.457},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4585},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.455},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4612},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4481},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4443},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4634},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4559},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4511},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4669},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4583},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4586},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4409},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4249},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4264},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4313},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4082},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3922},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4302},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4427},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4175},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.452},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4519},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4818},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4636},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.448},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4324},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4564},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4574},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4289},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4445},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4315},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.44},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4527},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4447},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4269},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4288},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4295},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3928},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3888},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4128},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4055},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.367},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3977},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4202},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4561},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4399},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4436},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4231},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4488},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.451},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4298},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4082},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4148},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.4028},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3987},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3717},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3493},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3717},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3579},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3572},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3383},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3459},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.348},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3335},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3231},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3088},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.305},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3167},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3245},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3154},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.3061},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.301},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2878},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2957},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2921},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2756},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2724},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2555},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2506},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2559},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2491},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2419},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2375},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2379},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2213},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2176},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2214},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2116},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2201},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2153},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2003},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1944},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.197},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1826},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1607},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1455},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1508},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1667},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1656},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1683},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1589},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1766},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1742},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1685},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1793},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1667},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1673},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.16},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1501},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.143},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1547},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.136},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1397},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1415},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1357},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1485},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1569},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1568},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1495},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1426},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1397},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1511},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1468},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1487},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1369},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1465},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1386},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1323},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1106},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1043},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1026},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1098},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1075},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1105},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1066},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1032},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0912},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0899},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0878},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0934},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0948},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0833},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0751},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0567},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0396},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0296},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1504},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1589},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1552},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1487},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1573},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1675},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1695},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1649},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1667},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1749},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1942},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1954},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.2002},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1939},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1902},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1699},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.184},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1804},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1783},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1784},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1842},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1649},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.16},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1494},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1456},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1824},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1878},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1757},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1814},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1775},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1626},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1572},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1387},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1666},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1551},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1499},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1604},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.146},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.154},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1367},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1205},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0966},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.086},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0964},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.081},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0806},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0888},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0882},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0812},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.077},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0706},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0756},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0389},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0393},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0579},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0592},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0612},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0494},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0491},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0698},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0995},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.123},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1212},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1163},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1117},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1192},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1063},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1277},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.126},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1231},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1159},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1407},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1433},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1649},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1565},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1452},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1377},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1389},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1233},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1135},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1246},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1218},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1014},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0865},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.089},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0724},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.078},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0695},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.101},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0972},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0823},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0637},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0794},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0977},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1252},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1234},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1356},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1167},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1194},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0933},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0908},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0651},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0454},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0682},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0597},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0567},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0709},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0537},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0412},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0475},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0453},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0376},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0257},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9991},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0087},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.007},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.028},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0023},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.036},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0292},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.1151},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0538},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.97},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9333},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9011},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8926},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8619},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.859},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8592},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8445},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8451},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8534},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8559},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.861},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8576},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8633},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8756},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8726},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8782},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8736},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.882},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8739},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8704},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8708},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8783},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8746},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8748},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8819},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.884},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.896},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8947},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8982},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8901},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8975},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8929},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8937},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8985},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8972},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8987},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8891},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9079},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.917},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9184},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8927},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8939},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.896},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.887},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8885},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.8981},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.919},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9247},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9233},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9212},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9281},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9255},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.929},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9293},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9113},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9151},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9002},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9127},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.911},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.922},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9277},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9319},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9231},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9231},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9142},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9267},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9119},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9158},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9336},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9325},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9466},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9538},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9472},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9487},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.947},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9516},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9475},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9492},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9467},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.959},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9695},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9664},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9754},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9718},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9744},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9723},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9814},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9711},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9789},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9968},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9951},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0008},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9968},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9855},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9837},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9923},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9856},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.994},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9998},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.988},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":1.0015},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9994},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9815},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9873},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9706},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018963,"lxr_nv_fc":0.9552}],"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}]}