window.pageData = {"fund":{"_id":3000000010394,"name":"工银瑞信健康生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-08T16:00:00.000Z","stockCode":"010394","tickerId":10394,"shortName":"工银健康生活混合C","exchange":"jj","followedNum":5,"fundCollectionId":4000050470000,"currency":"CNY","status":"normal","setUpDate":"2020-11-08T16:00:00.000Z","setUpAssetScale":376929445.89,"setUpShares":376929445.89,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxjkshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"谭冬寒","stockType":"fund_manager","stockCode":"db20487648","exchange":"fm","tickerId":200408168310}],"hotMetrics":{"fss":{"stockId":3000000010394,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0077,"f_ind_h_s_r":0.9923000000000001,"f_h_a":6763,"f_h_s_a":31192,"f_ind_h_s_r_c_1y":-0.005299999999999971,"f_ind_h_s_r_c_hy":-0.005099999999999882,"f_ins_h_s_r_c_1y":0.005300000000000001,"f_ins_h_s_r_c_hy":0.0051,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010394,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.505338078291815,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.5550358929736785,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.37115108707648164,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.8342472012794151,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.5089446512186336,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.485358901269759,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.7854245146334395,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.9168762988078312,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.9052607076350093},"fp":{"stockId":3000000010394,"type":"fp","f_p_r_fys":0.0512056002074146,"f_p_r_m1":0.04028223220012861,"f_p_r_m3":0.023217665615141936,"f_p_r_m6":-0.012061403508772273,"f_p_r_y1":0.26980895709364283,"f_cagr_p_r_fs":-0.03757409001714962,"f_p_r_d1":-0.007043434512829294,"f_p_r_y2":0.34857808082487995,"f_p_r_y3":0.04403244495944403,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.30520092537057664},"ff":{"stockId":3000000010394,"type":"ff","f_m_f":5260670,"f_m_f_r":0.012,"f_c_f":876778,"f_c_f_r":0.002,"f_m_a_c_f":6137448,"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":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010394,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.8109,"f_nv_cr":0.005081804660386657},"f_as":{"stockId":3000000010394,"type":"f_as","f_tas":146586360.07320002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010393,"__csrcFundId":8261,"stockCode":"010393","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10393,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:17:29.996Z","status":"normal","name":"工银瑞信健康生活混合型证券投资基金","exchange":"jj","followedNum":12,"inceptionDate":"2020-11-08T16:00:00.000Z","shortName":"工银健康生活混合(010393)","fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银健康生活混合","setUpDate":"2020-11-08T16:00:00.000Z","setUpAssetScale":3560972460.42,"setUpShares":3560972460.42,"pinyin":"gyrxjkshhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":603259,"holdings":976904,"marketCap":95834282,"netValueRatio":0.1017,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000006990,"holdings":226849,"marketCap":92136309,"netValueRatio":0.0978,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":600276,"holdings":1237201,"marketCap":68318239,"netValueRatio":0.0725,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":2821,"holdings":546780,"marketCap":60566820,"netValueRatio":0.0643,"quarterlyChange":0.19197245238351623,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000001530,"holdings":2732000,"marketCap":54612647,"netValueRatio":0.058,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000001177,"holdings":7595000,"marketCap":39498370,"netValueRatio":0.0419,"quarterlyChange":-0.04692556634304246,"stock":{"stockCode":"01177","exchange":"hk","stockType":"company","tickerId":1177,"name":"中国生物制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000002268,"holdings":679500,"marketCap":34917935,"netValueRatio":0.0371,"quarterlyChange":-0.04197530864197552,"stock":{"stockCode":"02268","exchange":"hk","stockType":"company","tickerId":2268,"name":"药明合联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000006160,"holdings":225047,"marketCap":34097820,"netValueRatio":0.0362,"quarterlyChange":-0.04294478527607337,"stock":{"stockCode":"06160","exchange":"hk","stockType":"company","tickerId":6160,"name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":688266,"holdings":319701,"marketCap":31586458,"netValueRatio":0.0335,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000009606,"holdings":106600,"marketCap":27766128,"netValueRatio":0.0295,"quarterlyChange":-0.010731052984573997,"stock":{"exchange":"hk","stockType":"company","stockCode":"09606","tickerId":9606,"name":"映恩生物-B"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48280,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4cef17ff287f64bbc987b","stockId":3000000010394,"source":"cn_info","declarationDate":"2020-11-09T16:00:00.000Z","appointmentDate":"2020-11-08T16:00:00.000Z","isEmployed":true,"managerId":7200408168310,"manager":{"_id":7200408168310,"name":"谭冬寒","tickerId":200408168310,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20487648","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010394,"name":"工银瑞信健康生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-11-08T16:00:00.000Z","stockCode":"010394","tickerId":10394,"shortName":"工银健康生活混合C","exchange":"jj","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010394,"type":"f_as","f_m_f":5260670,"f_m_f_r":0.012,"f_c_f":876778,"f_c_f_r":0.002,"f_m_a_c_f":6137448,"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":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":146586360.07320002,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":5,"managerYearStartProfit":0.0512,"managerCagr":-0.0376,"managerTotalProfit":-0.1891,"indexYearStartProfit":0.0383,"indexCagr":-0.0065,"indexTotalProfit":-0.0349}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8109},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8068},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.81},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8007},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.804},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7959},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8204},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8198},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8278},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8319},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8498},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8464},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8237},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8208},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8251},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8192},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8247},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8288},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8304},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8406},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8366},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7828},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7795},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7791},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7396},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7463},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7413},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.712},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7394},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7518},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7681},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7589},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.753},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7364},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7445},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7589},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7718},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7419},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.754},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7244},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7113},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7214},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7461},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7689},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7632},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7884},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7901},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8013},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8098},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8188},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8182},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7977},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7909},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7902},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7869},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7774},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7694},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7925},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8057},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8081},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8032},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8024},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8167},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8093},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8214},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8231},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.833},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.854},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8583},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8653},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8702},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8516},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8531},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8421},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8447},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8161},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8085},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7714},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7781},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7853},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7977},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7995},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7982},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8029},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7998},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8055},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7853},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7855},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7777},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7899},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8166},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8121},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8116},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8112},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8155},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8212},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8202},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8057},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8144},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.828},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8326},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8352},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8371},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8252},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8212},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7973},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8238},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8178},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8241},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8313},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8522},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8548},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.823},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8105},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8165},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8072},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8245},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8248},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8262},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8523},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8526},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8208},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8355},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8307},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8418},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8323},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.825},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8392},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8538},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8498},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8408},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8616},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8484},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8234},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8618},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8784},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9082},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9224},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8993},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8911},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9153},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9054},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9014},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9201},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9071},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9169},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9143},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9156},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9187},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9168},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9065},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9225},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9348},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9446},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9382},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8947},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9323},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9192},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.92},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8791},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8504},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8605},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.892},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.9017},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.888},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8785},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8664},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8764},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8937},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8874},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8749},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8673},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8362},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8406},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8346},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8374},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8575},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.864},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8451},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8468},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8626},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8653},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8772},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8463},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8165},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8251},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8123},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8117},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8156},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8234},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.8138},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7804},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7791},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.762},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7488},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.738},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7419},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7333},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7351},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7517},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7431},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.723},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7252},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.716},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7071},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7115},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7243},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7237},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7098},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6951},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6953},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7107},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7096},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7376},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7411},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7558},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7341},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7403},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7287},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7079},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6975},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.7087},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6914},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6818},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6816},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6576},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6635},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6514},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6649},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.666},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6704},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6578},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6373},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6286},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6207},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.621},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.618},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6119},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6307},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6279},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6255},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.643},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6386},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6344},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6233},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6275},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6358},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6261},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6286},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6059},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6008},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6028},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6017},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6158},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6249},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6091},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5933},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5778},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.575},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5654},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6514},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6582},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6632},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6397},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.644},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6424},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6125},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6058},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6093},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6113},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6301},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.629},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6251},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6081},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6071},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5869},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5887},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5942},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5921},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5963},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6001},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5893},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5847},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5865},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5871},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6068},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.604},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5899},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5965},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6097},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5873},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5767},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5738},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5746},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.572},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5538},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5592},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5587},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5657},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5601},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5573},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5435},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.543},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5427},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5369},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5387},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5403},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5421},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5346},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5279},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5307},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5375},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5225},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5235},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5261},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5255},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5316},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5375},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5335},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5381},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5477},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5538},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5516},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5543},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.555},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5576},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5529},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.558},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.559},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5611},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5581},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5623},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5728},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5845},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5836},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.584},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5904},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5831},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.572},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.575},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5827},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5828},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.577},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5699},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5797},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.563},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5595},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5564},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5787},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5826},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5613},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5566},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5685},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5771},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5927},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6002},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5981},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5948},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5991},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5881},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5898},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.583},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5747},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5681},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5732},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5826},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5922},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5925},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5859},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5954},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5934},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5891},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5889},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5747},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5789},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5814},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5934},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5931},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6074},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6034},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6368},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.606},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5622},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5337},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5159},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5096},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.4966},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5021},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5057},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5074},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.503},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.502},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5086},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.505},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5116},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5128},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5194},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5174},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5156},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5126},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5202},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5166},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5114},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5125},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5122},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5142},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5176},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5181},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5185},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5237},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5268},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5245},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.522},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5299},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5337},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.527},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5312},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5284},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5309},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5243},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.524},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5225},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5274},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5084},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5138},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5236},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5206},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5238},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5298},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5447},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5392},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5415},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5364},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5296},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5307},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5367},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5337},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5237},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5312},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5317},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5437},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.531},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5369},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5409},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5468},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5421},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5422},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5471},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5564},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5497},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5508},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5571},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5599},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5713},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5762},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5829},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5817},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5842},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5894},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5922},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5892},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5943},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5982},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6014},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5904},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5912},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5906},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5942},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5976},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6001},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.5941},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6012},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6051},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6112},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.617},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.616},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6199},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6227},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.629},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6256},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6233},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6256},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6158},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.621},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010394,"lxr_nv_fc":0.6209}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"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}]}