window.pageData = {"fund":{"_id":3000000001268,"stockCode":"001268","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-03T16:00:00.000Z","setUpScale":3520820000,"market":"a","tickerId":1268,"custody":"中国建设银行股份有限公司","name":"富国国家安全主题混合型证券投资基金","shortName":"富国国家安全主题混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-13T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国国家安全主题混合","pinyin":"fggjaqzthhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"董治国","stockType":"fund_manager","stockCode":"db20758505","exchange":"fm","tickerId":42607206900}],"hotMetrics":{"fss":{"stockId":3000000001268,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0003,"f_ins_h_s_r_c_1y":-0.0003,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.00029999999999996696,"f_ind_h_s_r_c_1y":0.00029999999999996696,"f_h_a":15682,"f_h_s_a":23610,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001268,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.33003667074119347,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.14298169136878813,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.7819831783975211,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.028887873943822792,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.11510272738195362,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.163659961064244,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.19787883190469271,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.5796148426491311,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.6915220733582254,"f_p_r_y10_ssc":1354,"f_p_r_y10_ssrp":0.5898004434589801},"fp":{"stockId":3000000001268,"type":"fp","f_p_r_fys":0.08890770533446246,"f_p_r_m1":0.1492403932082218,"f_p_r_m3":-0.04881656804733725,"f_p_r_m6":0.40087145969498894,"f_p_r_y1":0.7762430939226499,"f_p_r_y3":0.46636259977194583,"f_p_r_y5":0.05582922824301839,"f_cagr_p_r_fs":0.023249187091949564,"f_p_r_d1":0.005102040816326481,"f_p_r_y2":0.8424068767908275,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y10":0.8397711015736748},"ff":{"stockId":3000000001268,"type":"ff","f_m_f":1763791,"f_m_f_r":0.012,"f_c_f":293965,"f_c_f_r":0.002,"f_m_a_c_f":2057756,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001268,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.286,"f_nv_cr":-0.025757575757575868},"f_as":{"stockId":3000000001268,"type":"f_as","f_tas":413540102.27500004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013044,"name":"富国国家安全主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013044","tickerId":13044,"shortName":"富国国家安全主题混合C","currency":"CNY","__csrcFundId":3924,"lastUpdated":"2025-01-04T00:32:11.989Z","inceptionDate":"2021-07-15T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fggjaqzthhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":300762,"holdings":892400,"marketCap":32483360,"netValueRatio":0.0512,"quarterlyChange":-0.12667946257197704,"stock":{"stockCode":"300762","exchange":"sz","stockType":"company","tickerId":300762,"name":"上海瀚讯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":688630,"holdings":166402,"marketCap":32182146,"netValueRatio":0.0507,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":688387,"holdings":2112183,"marketCap":31513770,"netValueRatio":0.0496,"quarterlyChange":0.15658914728682194,"stock":{"name":"信科移动","exchange":"sh","stockType":"company","stockCode":"688387","tickerId":688387}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":600498,"holdings":622600,"marketCap":31428848,"netValueRatio":0.0495,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":2353,"holdings":324000,"marketCap":31363200,"netValueRatio":0.0494,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":300900,"holdings":779800,"marketCap":30100280,"netValueRatio":0.0474,"quarterlyChange":-0.012029690299462326,"stock":{"stockCode":"300900","tickerId":300900,"exchange":"sz","stockType":"company","name":"广联航空"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":688002,"holdings":247431,"marketCap":25040017,"netValueRatio":0.0394,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":688548,"holdings":931312,"marketCap":20721692,"netValueRatio":0.0326,"quarterlyChange":0.5302613480055021,"stock":{"name":"广钢气体","exchange":"sh","stockType":"company","stockCode":"688548","tickerId":688548}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":301517,"holdings":375333,"marketCap":20650821,"netValueRatio":0.0325,"quarterlyChange":-0.20811744386873932,"stock":{"name":"陕西华达","exchange":"sz","stockType":"company","stockCode":"301517","tickerId":301517}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockId":688270,"holdings":139100,"marketCap":20621575,"netValueRatio":0.0325,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}}],"bondHoldings":[{"_id":"69e8f8c91398d79843fff8ca","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockCode":"019785","stockName":"25国债13","holdings":18000,"marketCap":1817117,"netValueRatio":0.0029,"lastUpdated":"2026-04-22T16:35:21.126Z"},{"_id":"69e8f8c91398d79843fff8cb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001268,"stockCode":"019773","stockName":"25国债08","holdings":15000,"marketCap":1519911,"netValueRatio":0.0024,"lastUpdated":"2026-04-22T16:35:21.130Z"}],"lastFsMetrics":{"latestTurnoverRate":2.45397341877913,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48224,"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":"69eb85fc268fdedf35260647","stockId":3000000001268,"source":"cn_info","declarationDate":"2019-04-09T16:00:00.000Z","appointmentDate":"2015-05-13T16:00:00.000Z","departureDate":"2019-04-08T16:00:00.000Z","isEmployed":false,"managerId":7230810120600,"manager":{"_id":7230810120600,"name":"王海军","tickerId":230810120600,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801369550","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000001268,"stockCode":"001268","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"exchange":"jj","tickerId":1268,"name":"富国国家安全主题混合型证券投资基金","shortName":"富国国家安全主题混合A","fundSecondLevel":"hybrid","inceptionDate":"2015-05-13T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000001268,"type":"f_as","f_m_f":1763791,"f_m_f_r":0.012,"f_c_f":293965,"f_c_f_r":0.002,"f_m_a_c_f":2057756,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":413540102.27500004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":10,"managerYearStartProfit":0.0889,"managerCagr":-0.1124,"managerTotalProfit":-0.372,"indexYearStartProfit":0.0301,"indexCagr":-0.0359,"indexTotalProfit":-0.133},{"_id":"69eb85fc268fdedf35260648","stockId":3000000001268,"source":"cn_info","declarationDate":"2020-07-30T16:00:00.000Z","appointmentDate":"2019-04-08T16:00:00.000Z","departureDate":"2020-07-29T16:00:00.000Z","isEmployed":false,"managerId":7000310130100,"manager":{"_id":7000310130100,"name":"曹晋","tickerId":310130100,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801380725","exchange":"fm","followedNum":22,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001268,"stockCode":"001268","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"exchange":"jj","tickerId":1268,"name":"富国国家安全主题混合型证券投资基金","shortName":"富国国家安全主题混合A","fundSecondLevel":"hybrid","inceptionDate":"2015-05-13T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000001268,"type":"f_as","f_m_f":1763791,"f_m_f_r":0.012,"f_c_f":293965,"f_c_f_r":0.002,"f_m_a_c_f":2057756,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":413540102.27500004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.0889,"managerCagr":0.5272,"managerTotalProfit":0.7389,"indexYearStartProfit":0.0301,"indexCagr":0.1073,"indexTotalProfit":0.1425},{"_id":"69eb85fc268fdedf35260649","stockId":3000000001268,"source":"cn_info","declarationDate":"2023-03-01T16:00:00.000Z","appointmentDate":"2023-02-27T16:00:00.000Z","isEmployed":true,"managerId":7042607206900,"manager":{"_id":7042607206900,"name":"董治国","tickerId":42607206900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20758505","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001268,"stockCode":"001268","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"exchange":"jj","tickerId":1268,"name":"富国国家安全主题混合型证券投资基金","shortName":"富国国家安全主题混合A","fundSecondLevel":"hybrid","inceptionDate":"2015-05-13T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000001268,"type":"f_as","f_m_f":1763791,"f_m_f_r":0.012,"f_c_f":293965,"f_c_f_r":0.002,"f_m_a_c_f":2057756,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":413540102.27500004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.0889,"managerCagr":0.0938,"managerTotalProfit":0.3271,"indexYearStartProfit":0.0301,"indexCagr":0.0516,"indexTotalProfit":0.172},{"_id":"69eb85fc268fdedf3526064a","stockId":3000000001268,"source":"cn_info","declarationDate":"2023-03-03T16:00:00.000Z","appointmentDate":"2020-07-29T16:00:00.000Z","departureDate":"2023-03-02T16:00:00.000Z","isEmployed":false,"managerId":7262406110080,"manager":{"_id":7262406110080,"name":"章旭峰","tickerId":262406110080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801360979","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001268,"stockCode":"001268","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"exchange":"jj","tickerId":1268,"name":"富国国家安全主题混合型证券投资基金","shortName":"富国国家安全主题混合A","fundSecondLevel":"hybrid","inceptionDate":"2015-05-13T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000001268,"type":"f_as","f_m_f":1763791,"f_m_f_r":0.012,"f_c_f":293965,"f_c_f_r":0.002,"f_m_a_c_f":2057756,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":413540102.27500004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":0.0889,"managerCagr":-0.0405,"managerTotalProfit":-0.1016,"indexYearStartProfit":0.0301,"indexCagr":-0.0452,"indexTotalProfit":-0.1129}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.286},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.32},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.343},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.331},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.328},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.286},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.259},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.231},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.228},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.185},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.192},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.187},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.189},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.106},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.121},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.134},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.151},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.145},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.149},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.117},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.113},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.131},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.119},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.106},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.15},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.173},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.2},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.148},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.186},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.194},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.236},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.256},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.283},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.247},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.268},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.27},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.255},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.25},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.342},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.326},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.295},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.255},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.229},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.232},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.246},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.238},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.257},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.271},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.235},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.248},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.265},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.296},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.226},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.25},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.262},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.281},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.297},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.286},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.352},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.256},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.222},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.229},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.282},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.261},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.252},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.318},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.314},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.374},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.307},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.26},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.213},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.215},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.199},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.181},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.163},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.185},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.168},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.151},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.102},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.059},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.075},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.068},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.059},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.06},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.049},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.066},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.055},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.021},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.018},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":1.008},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.992},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.974},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.936},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.928},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.932},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.932},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.924},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.909},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.903},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.906},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.894},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.869},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.898},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.895},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.901},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.91},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.904},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.916},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.909},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.916},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.928},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.932},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.938},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.921},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.919},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.93},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.925},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.947},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.973},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.957},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.941},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.918},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.89},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.896},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.907},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.878},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.864},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.903},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.904},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.891},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.915},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.914},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.936},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.926},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.916},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.906},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.909},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.912},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.902},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.904},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.903},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.892},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.891},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.882},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.88},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.888},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.89},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.856},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.844},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.86},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.857},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.835},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.871},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.905},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.94},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.944},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.94},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.913},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.932},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.94},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.922},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.904},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.913},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.912},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.924},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.916},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.906},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.93},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.904},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.909},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.893},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.892},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.895},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.876},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.876},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.851},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.865},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.868},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.878},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.867},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.844},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.842},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.835},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.844},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.845},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.834},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.831},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.807},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.811},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.805},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.803},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.799},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.799},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.802},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.796},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.796},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.801},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.8},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.82},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.821},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.794},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.785},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.783},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.76},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.752},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.743},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.752},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.765},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.76},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.761},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.758},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.751},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.755},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.749},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.758},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.747},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.75},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.743},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.742},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.737},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.739},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.73},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.729},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.734},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.729},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.734},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.737},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.736},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.737},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.734},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.735},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.748},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.754},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.775},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.747},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.759},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.748},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.726},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.714},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.713},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.714},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.723},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.724},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.725},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.724},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.727},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.713},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.712},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.716},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.722},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.738},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.744},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.732},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.721},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.687},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.69},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.756},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.77},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.773},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.759},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.774},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.782},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.785},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.788},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.781},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.789},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.797},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.797},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.802},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.803},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.803},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.799},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.804},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.805},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.788},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.784},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.77},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.762},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.756},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.738},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.738},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.759},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.762},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.749},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.758},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.762},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.752},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.745},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.733},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.745},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.743},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.746},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.755},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.75},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.754},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.756},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.751},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.732},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.752},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.758},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.751},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.758},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.756},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.754},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.748},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.737},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.734},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.744},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.719},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.722},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.733},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.727},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.731},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.717},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.72},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.732},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.759},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.77},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.772},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.765},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.75},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.754},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.744},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.753},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.749},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.743},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.74},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.743},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.752},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.769},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.759},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.757},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.752},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.762},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.754},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.75},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.757},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.766},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.753},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.742},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.751},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.735},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.738},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.745},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.771},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.776},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.767},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.754},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.763},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.787},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.814},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.813},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.827},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.814},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.803},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.806},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.808},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.78},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.756},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.77},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.775},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.772},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.779},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.771},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.76},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.77},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.768},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.769},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.759},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.727},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.722},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.732},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.747},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.724},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.754},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.758},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.821},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.757},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.69},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.658},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.641},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.639},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.618},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.622},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.627},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.627},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.624},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.631},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.63},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.622},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.62},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.624},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.636},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.634},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.636},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.628},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.643},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.629},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.62},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.614},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.622},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.627},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.63},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.633},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.635},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.642},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.642},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.647},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.647},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.658},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.654},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.659},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.659},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.666},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.661},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.65},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.67},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.684},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.688},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.671},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.676},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.678},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.661},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.665},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.668},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.687},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.688},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.684},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.676},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.681},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.677},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.682},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.685},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.672},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.675},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.666},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.674},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.67},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.671},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.684},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.695},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.694},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.694},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.681},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.695},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.685},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.693},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.705},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.704},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.715},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.723},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.719},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.715},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.716},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.713},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.712},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.706},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.712},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.717},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.722},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.712},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.714},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.714},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.715},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.716},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.716},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.709},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.717},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.721},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.726},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.735},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.729},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.724},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.727},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.731},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.736},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.736},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.739},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.716},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.721},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.711},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.7},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.706},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001268,"lxr_nv_fc":0.697}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"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}]}