window.pageData = {"fund":{"_id":3000000009598,"stockCode":"009598","name":"景顺长城科技创新三年定期开放灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9598,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-06-29T16:00:00.000Z","shortName":"景顺长城科技创新三年定期开放灵活配置混合","followedNum":4,"fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城科技创新三年定期开放灵活配置混合","setUpDate":"2020-06-29T16:00:00.000Z","setUpAssetScale":357172052.48,"setUpShares":357172052.48,"pinyin":"jscckjcxsndqkflhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"郭琳","stockType":"fund_manager","stockCode":"db20873634","exchange":"fm","tickerId":712225980}],"hotMetrics":{"fss":{"stockId":3000000009598,"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,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":2203,"f_h_s_a":72664,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009598,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.47119547119547117,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.648864132809087,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.7569637110198646,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.6951651617327694,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.26069197501201347,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.2102803738317757,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.34455128205128205,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.8334619199823653,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.7475130270014211},"fp":{"stockId":3000000009598,"type":"fp","f_p_r_fys":0.028859715742649783,"f_p_r_m1":-0.02458341904957806,"f_p_r_m3":-0.03696557327104677,"f_p_r_m6":0.00042198544150262585,"f_p_r_y1":0.48916457286432213,"f_cagr_p_r_fs":-0.009142779006020119,"f_p_r_d1":-0.0076859730990943564,"f_p_r_y3":0.22582730093071302,"f_p_r_y2":0.6625175315568017,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y5":-0.0936633852623534},"ff":{"stockId":3000000009598,"type":"ff","f_m_f":550610,"f_m_f_r":0.012,"f_c_f":91768,"f_c_f_r":0.002,"f_m_a_c_f":642378,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009598,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.9483,"f_nv_cr":0.017270971894443266},"f_as":{"stockId":3000000009598,"type":"f_as","f_tas":147554702.2976,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockId":1000000000000700,"holdings":17464,"marketCap":9448526,"netValueRatio":0.064,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockId":1000000000002899,"holdings":276000,"marketCap":8889635,"netValueRatio":0.0602,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09335836586445634,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockId":688019,"holdings":33327,"marketCap":7262619,"netValueRatio":0.0492,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.046051479600770606,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockId":300308,"holdings":10100,"marketCap":6161000,"netValueRatio":0.0418,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockId":1000000000000981,"holdings":93000,"marketCap":6001761,"netValueRatio":0.0407,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockId":601138,"holdings":74200,"marketCap":4604110,"netValueRatio":0.0312,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockId":2532,"holdings":279500,"marketCap":4522310,"netValueRatio":0.0306,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockId":688361,"holdings":29266,"marketCap":4477405,"netValueRatio":0.0303,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockId":300502,"holdings":10100,"marketCap":4351888,"netValueRatio":0.0295,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockId":2602,"holdings":254800,"marketCap":4346888,"netValueRatio":0.0295,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17624336069531643,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}}],"bondHoldings":[{"_id":"69723af11987889646e704b5","date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockCode":"127070","stockName":"大中转债","holdings":6390,"marketCap":2040329,"netValueRatio":0.0138,"lastUpdated":"2026-01-22T14:57:53.484Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af11987889646e704b6","date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockCode":"118049","stockName":"汇成转债","holdings":7430,"marketCap":1834310,"netValueRatio":0.0124,"lastUpdated":"2026-01-22T14:57:53.487Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af11987889646e704b7","date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockCode":"118025","stockName":"奕瑞转债","holdings":11220,"marketCap":1496151,"netValueRatio":0.0101,"lastUpdated":"2026-01-22T14:57:53.490Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af11987889646e704b8","date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockCode":"113615","stockName":"金诚转债","holdings":1600,"marketCap":1208207,"netValueRatio":0.0082,"lastUpdated":"2026-01-22T14:57:53.492Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af11987889646e704b9","date":"2025-12-30T16:00:00.000Z","fundId":3000000009598,"stockCode":"110087","stockName":"天业转债","holdings":9300,"marketCap":1181948,"netValueRatio":0.008,"lastUpdated":"2026-01-22T14:57:53.495Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.9166231817513544,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48107,"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":235,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90eb6d480b0efd15fa108","stockId":3000000009598,"source":"cn_info","declarationDate":"2022-07-11T16:00:00.000Z","appointmentDate":"2022-07-11T16:00:00.000Z","isEmployed":true,"managerId":7000712225980,"manager":{"_id":7000712225980,"name":"郭琳","tickerId":712225980,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20873634","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009598,"stockCode":"009598","name":"景顺长城科技创新三年定期开放灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9598,"exchange":"jj","inceptionDate":"2020-06-29T16:00:00.000Z","shortName":"景顺长城科技创新三年定期开放灵活配置混合","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009598,"type":"f_as","f_m_f":550610,"f_m_f_r":0.012,"f_c_f":91768,"f_c_f_r":0.002,"f_m_a_c_f":642378,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":147554702.2976,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":8,"managerYearStartProfit":0.0289,"managerCagr":0.0274,"managerTotalProfit":0.1065,"indexYearStartProfit":0.0014,"indexCagr":0.0195,"indexTotalProfit":0.0749},{"_id":"69d90eb6d480b0efd15fa109","stockId":3000000009598,"source":"cn_info","declarationDate":"2024-08-16T16:00:00.000Z","appointmentDate":"2020-06-29T16:00:00.000Z","departureDate":"2024-08-15T16:00:00.000Z","isEmployed":false,"managerId":7002603150200,"manager":{"_id":7002603150200,"name":"詹成","tickerId":2603150200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20411209","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009598,"stockCode":"009598","name":"景顺长城科技创新三年定期开放灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9598,"exchange":"jj","inceptionDate":"2020-06-29T16:00:00.000Z","shortName":"景顺长城科技创新三年定期开放灵活配置混合","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009598,"type":"f_as","f_m_f":550610,"f_m_f_r":0.012,"f_c_f":91768,"f_c_f_r":0.002,"f_m_a_c_f":642378,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":147554702.2976,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":1,"managerYearStartProfit":0.0289,"managerCagr":-0.1328,"managerTotalProfit":-0.4448,"indexYearStartProfit":0.0014,"indexCagr":-0.0516,"indexTotalProfit":-0.1965}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9483},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9322},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.931},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8982},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8941},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8919},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9027},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8874},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9129},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9102},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9014},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9119},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9041},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8891},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.911},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9094},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9333},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9226},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9424},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9462},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9605},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9653},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9722},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9538},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9676},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9714},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9683},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9769},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0156},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0128},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0178},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0201},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0067},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9965},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0112},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0023},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0052},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0041},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9743},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9802},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9996},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0114},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9857},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0221},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0403},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0605},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0465},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0327},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.038},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0298},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0315},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0165},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0241},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0249},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":1.0114},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9985},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9882},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9958},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9847},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9723},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9797},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9658},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9526},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9217},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9291},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9239},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.933},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9348},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.933},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9262},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9238},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9031},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8945},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9064},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8859},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9017},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9208},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9032},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.913},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9084},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9135},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9044},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8954},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8881},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8941},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8981},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8916},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8821},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8823},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8756},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8606},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8552},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8885},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8938},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8926},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.906},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9111},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9272},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9125},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9111},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9207},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9188},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9284},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9074},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9046},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9218},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9186},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9401},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9506},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9396},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9504},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9318},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9049},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9143},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9175},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.901},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8935},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.922},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9256},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9067},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9432},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9479},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9819},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9718},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9657},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9488},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9755},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9649},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9464},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9513},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.939},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9372},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9391},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9258},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9273},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9297},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9216},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8988},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8923},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8918},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8997},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8731},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9115},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9083},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9344},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9155},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.9073},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8853},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8946},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8982},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8771},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8599},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8625},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8559},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8584},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8504},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.837},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8396},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.815},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8163},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8107},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8175},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.823},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8154},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8113},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7986},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8057},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8094},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8183},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8071},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7995},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.8022},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7968},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7907},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7918},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7811},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7753},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7683},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7717},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7619},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7551},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7555},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7604},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7652},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7586},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7627},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7603},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7571},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7671},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7592},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7468},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.741},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7435},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7387},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7295},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.722},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7236},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7347},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7325},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.744},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7416},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7446},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7417},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7359},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7346},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7207},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7269},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7239},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.713},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6971},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7023},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6934},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6956},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6944},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7014},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7022},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7048},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6972},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6859},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6816},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6804},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6847},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6819},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6901},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6851},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6907},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6888},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6909},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.681},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.676},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6723},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6703},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6738},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6739},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6709},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6624},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6511},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6521},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6498},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6563},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6638},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.655},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6368},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6234},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6085},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6034},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6791},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6906},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6914},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6911},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6996},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7057},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7025},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6972},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7113},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7028},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7214},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.728},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7323},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7222},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7207},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7096},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7183},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7245},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.723},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7286},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7324},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7114},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6966},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6949},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6978},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7271},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.738},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7304},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7337},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7439},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7205},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7222},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7101},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7105},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.706},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6955},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.7069},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6937},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6972},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.691},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6822},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6628},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6604},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6702},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6575},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6655},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6655},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6593},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6516},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6459},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.643},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6482},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6304},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6358},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.642},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6411},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6457},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.637},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6365},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6399},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6527},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6612},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.661},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6628},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6571},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6581},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6523},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6631},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6599},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6562},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6515},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6548},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6632},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6722},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6663},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6656},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6643},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6641},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6567},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6554},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.66},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6627},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6526},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6463},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.652},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6336},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6402},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6407},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6556},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6553},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6475},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6397},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.645},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6572},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6762},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6762},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.686},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6778},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6737},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6684},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.675},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6563},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6478},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6551},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6555},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6573},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.661},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.663},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6591},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6636},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6635},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6625},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6615},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.627},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6279},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6337},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6515},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6442},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6608},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6573},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6967},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6485},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5969},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5731},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5576},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5565},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5391},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5419},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5417},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5403},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5395},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5397},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5397},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5375},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5365},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5406},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5457},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5471},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5535},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5506},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5626},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5526},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.547},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5496},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5537},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5521},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5548},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5537},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5507},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5556},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5552},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5536},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5527},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5603},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5552},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5545},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5521},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.553},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5512},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5453},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5628},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.576},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5781},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5624},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5679},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5683},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5613},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5732},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5767},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5934},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5903},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5971},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.594},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6049},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5943},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5973},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5969},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5901},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5915},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5768},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.58},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5789},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5788},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5781},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5854},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5834},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5834},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5762},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5865},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5805},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5896},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5989},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6004},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6034},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6016},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.598},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5943},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.591},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5876},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5885},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5895},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5933},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5916},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5968},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5912},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5828},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5872},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5905},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5927},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.597},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5881},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5972},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6043},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6076},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6145},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.608},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6049},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6048},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6085},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6075},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6065},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6104},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5998},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6066},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.6081},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.597},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5972},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5876},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5736},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5746},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5626},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5647},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5702},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5779},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5759},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5649},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5777},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000009598,"lxr_nv_fc":0.5743}],"priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}]}