window.pageData = {"fund":{"_id":3000000021656,"name":"海富通量化选股混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021656","tickerId":21656,"shortName":"海富通量化选股混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-07-25T16:00:00.000Z","pinyin":"hftlhxghhxzqtzjj","fundCollectionId":4000050250000,"followedNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50250000","tickerId":50250000,"name":"海富通基金管理有限公司"},"managers":[{"name":"李自悟","stockType":"fund_manager","stockCode":"db20895138","exchange":"fm","tickerId":122623231880}],"hotMetrics":{"fss":{"stockId":3000000021656,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.4535,"f_ind_h_s_r":0.5465,"f_h_a":217,"f_ind_h_s_r_c_hy":-0.42569999999999997,"f_ins_h_s_r_c_hy":0.4257},"fpr":{"stockId":3000000021656,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.37282850779510024,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.700571675115953,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.5654983570646221,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.37390326209223845,"f_cagr_p_r_fs_ssc":9235,"f_cagr_p_r_fs_ssrp":0.08154645873944119,"f_p_r_y1_ssc":8383,"f_p_r_y1_ssrp":0.35528513481269386},"fp":{"stockId":3000000021656,"type":"fp","f_p_r_d1":-0.0005613247263541732,"f_cagr_p_r_fs":0.22386834468240702,"f_p_r_m1":-0.0736795383932537,"f_p_r_m3":-0.01873992477162756,"f_p_r_fys":0.06596132798248888,"f_p_r_m6":0.0956202189890516,"last_data_date":"2026-06-10T16:00:00.000Z","f_p_r_y1":0.33904674610449237},"ff":{"stockId":3000000021656,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021656,"type":"f_nlacan","f_nv_d":"2026-06-10T16:00:00.000Z","f_nv":1.4609,"f_nv_cr":-0.002934752934752871},"f_as":{"stockId":3000000021656,"type":"f_as","f_tas":9700702.8888,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021655,"__csrcFundId":14100,"stockCode":"021655","masterFundShortName":"海富通量化选股混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21655,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"海富通量化选股混合(021655)","lastUpdated":"2026-05-01T03:16:25.779Z","name":"海富通量化选股混合型证券投资基金","pinyin":"hftlhxghhxzqtzjj","fundCollectionId":4000050250000,"setUpAssetScale":17320781.55,"setUpDate":"2024-07-22T16:00:00.000Z","setUpShares":17320781.55,"inceptionDate":"2024-07-25T16:00:00.000Z","followedNum":4}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021655,"stockId":300750,"holdings":800,"marketCap":321360,"netValueRatio":0.0276,"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":3000000021655,"stockId":601899,"holdings":4200,"marketCap":137424,"netValueRatio":0.0118,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021655,"stockId":601138,"holdings":2500,"marketCap":128650,"netValueRatio":0.0111,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021655,"stockId":300308,"holdings":200,"marketCap":113882,"netValueRatio":0.0098,"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":3000000021655,"stockId":688428,"holdings":3800,"marketCap":102676,"netValueRatio":0.0088,"quarterlyChange":0.31676413255360547,"stock":{"name":"诺诚健华","exchange":"sh","stockType":"company","stockCode":"688428","tickerId":688428}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021655,"stockId":2293,"holdings":9500,"marketCap":95190,"netValueRatio":0.0082,"quarterlyChange":-0.02434274586173346,"stock":{"stockCode":"002293","exchange":"sz","stockType":"company","tickerId":2293,"name":"罗莱生活"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021655,"stockId":688981,"holdings":1000,"marketCap":94050,"netValueRatio":0.0081,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021655,"stockId":2402,"holdings":3000,"marketCap":89730,"netValueRatio":0.0077,"quarterlyChange":-0.23542944785276088,"stock":{"stockCode":"002402","exchange":"sz","stockType":"company","tickerId":2402,"name":"和而泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021655,"stockId":603993,"holdings":5200,"marketCap":89180,"netValueRatio":0.0077,"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":3000000021655,"stockId":2414,"holdings":7000,"marketCap":88830,"netValueRatio":0.0076,"quarterlyChange":-0.13496932515337412,"stock":{"stockCode":"002414","exchange":"sz","stockType":"company","tickerId":2414,"name":"高德红外"}}],"bondHoldings":[{"_id":"69e8fba11398d79843003b98","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021655,"stockCode":"019792","stockName":"25国债19","holdings":3000,"marketCap":302265,"netValueRatio":0.026,"lastUpdated":"2026-04-22T16:47:29.517Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48722,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2ad0f587b19a104b7efbb5","stockId":3000000021656,"source":"cn_info","declarationDate":"2024-07-23T16:00:00.000Z","appointmentDate":"2024-07-22T16:00:00.000Z","isEmployed":true,"managerId":7122623231880,"manager":{"_id":7122623231880,"name":"李自悟","tickerId":122623231880,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20895138","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021656,"name":"海富通量化选股混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"021656","tickerId":21656,"shortName":"海富通量化选股混合C","currency":"CNY","exchange":"jj","inceptionDate":"2024-07-25T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000021656,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":9700702.8888,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":10,"managerYearStartProfit":0.066,"managerCagr":0.2239,"managerTotalProfit":0.4609,"indexYearStartProfit":0.02,"indexCagr":0.1896,"indexTotalProfit":0.3852}],"influencesList":[],"netValueList":[{"date":"2026-06-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4609},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4652},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4787},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4456},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4926},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5159},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5261},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5161},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5037},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5162},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5544},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5395},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5601},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5579},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5477},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5105},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5527},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5441},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5354},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5386},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5619},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5876},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.571},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5771},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5547},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5609},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5486},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5151},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5174},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4931},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5082},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4995},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5227},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5076},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5039},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4979},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4939},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4686},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4756},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4561},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4588},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4428},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4567},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3986},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3863},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4048},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4238},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3948},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4124},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4088},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3928},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4082},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3829},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3465},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4058},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4197},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4578},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4434},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4743},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4752},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4794},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4888},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4834},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4537},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4725},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4582},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4392},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.449},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4948},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5088},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.5076},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4999},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4819},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4541},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4676},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.463},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4599},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.459},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4353},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4333},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4515},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.448},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4192},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4585},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4637},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4741},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.472},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4698},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4817},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4687},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4643},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4423},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4563},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4509},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4494},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4439},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4371},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4493},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4371},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4167},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4181},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4115},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.4},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3705},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3753},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3715},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3792},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3782},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3711},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3571},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3541},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.339},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.324},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3287},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3094},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3271},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3408},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3334},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3518},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3491},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3508},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3385},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3268},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.325},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.334},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3427},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3334},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3255},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3252},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3166},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.294},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2779},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3195},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3253},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3327},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3444},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3478},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3617},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3413},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3406},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3474},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3465},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3553},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3392},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3338},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3484},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3494},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3555},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3701},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3626},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3676},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3548},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3394},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3421},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3451},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3196},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3051},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3393},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3467},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3245},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3438},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3494},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3731},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3598},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3523},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3327},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3524},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3481},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3291},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3379},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3289},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3308},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3354},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3206},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3159},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3179},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3167},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2868},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2869},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2917},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2838},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2452},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2788},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2895},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.314},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2991},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.296},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2842},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.3053},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2997},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2904},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2798},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2782},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2616},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2569},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2418},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2244},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2437},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2319},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2295},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2151},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2137},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2152},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2081},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1942},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1848},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1817},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1976},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2037},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.2031},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1985},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1973},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1863},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.191},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1884},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.176},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1723},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1643},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1591},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1625},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.154},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1528},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1481},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1458},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1341},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1272},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1337},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1287},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1295},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1277},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1176},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.112},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1136},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.1047},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0828},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0693},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0711},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0852},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.085},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0872},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0779},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0927},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.091},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0815},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0881},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0785},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0751},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0683},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0584},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0532},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.067},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0497},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0519},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0525},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0455},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0565},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0661},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0688},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.059},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0527},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0495},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0632},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0615},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0664},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0511},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0635},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0476},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.045},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0182},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0071},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.003},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0157},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0104},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0223},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0082},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0082},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9908},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9869},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9854},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9966},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9986},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9891},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9833},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9619},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.947},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9493},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0468},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.06},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0584},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.052},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0581},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0651},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0663},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0621},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0648},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0691},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0853},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0866},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0916},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0837},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0801},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0604},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0722},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0689},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0683},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0689},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0759},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.061},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0597},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.054},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0514},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0752},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0776},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0656},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0694},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0715},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0619},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0571},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0447},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0559},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0489},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0422},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.053},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0421},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.046},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0411},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.025},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0075},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0106},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0157},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0071},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0053},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0155},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0171},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0133},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0107},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0069},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.012},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9828},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.982},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9973},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0008},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0032},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9946},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9939},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0111},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0362},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0571},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0571},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.053},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0473},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0554},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0407},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0602},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0573},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0553},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0516},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.067},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0732},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0942},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0837},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0754},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0677},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0724},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0615},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0612},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0703},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.069},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.057},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0458},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0528},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0359},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0382},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.038},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0691},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0698},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0615},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.046},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0584},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0722},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0951},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0911},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0993},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0879},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.091},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0741},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.078},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0592},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0504},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0539},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0566},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0612},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.068},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0668},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0642},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0691},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0697},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0641},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0611},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0469},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0496},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.052},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0628},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0524},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0644},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0619},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0891},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0701},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0364},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0188},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0049},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1.0022},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9898},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9897},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9867},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9908},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9962},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9942},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9982},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9989},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":0.9997},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021656,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13}]}