window.pageData = {"fund":{"_id":3000000011120,"name":"富国创新科技混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-27T16:00:00.000Z","fundStatus":"normal","stockCode":"011120","tickerId":11120,"shortName":"富国创新科技混合C","exchange":"jj","followedNum":11,"fundCollectionId":4000050100000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgcxkjhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"罗擎","stockType":"fund_manager","stockCode":"db20840717","exchange":"fm","tickerId":1217220960}],"hotMetrics":{"fss":{"stockId":3000000011120,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6653,"f_ind_h_s_r":0.3347,"f_h_a":41705,"f_h_s_a":4485,"f_ind_h_s_r_c_1y":-0.6653,"f_ind_h_s_r_c_hy":0.04139999999999999,"f_ins_h_s_r_c_1y":0.6653,"f_ins_h_s_r_c_hy":-0.04139999999999999,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011120,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.005671708185053381,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.020290798611111112,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.0016505281690140845,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.0037470194163733393,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.001800936486973226,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.0062176165803108805,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.009532062391681109,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.2693234070505803,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.05706332637439109},"fp":{"stockId":3000000011120,"type":"fp","f_p_r_fys":0.615578795528309,"f_p_r_m1":0.2644651425345754,"f_p_r_m3":0.6356334428623587,"f_p_r_m6":0.7955911823647308,"f_p_r_y1":2.825789923142619,"f_cagr_p_r_fs":0.11478207455871203,"f_p_r_d1":0.004559270516717229,"f_p_r_y2":2.733333333333337,"f_p_r_y3":1.8571428571428625,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y5":1.0134831460674194},"ff":{"stockId":3000000011120,"type":"ff","f_m_f":14595206,"f_m_f_r":0.012,"f_c_f":2432534,"f_c_f_r":0.002,"f_m_a_c_f":17027740,"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":"2025-07-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011120,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":4.48,"f_nv_cr":0.004709576138147709},"f_as":{"stockId":3000000011120,"type":"f_as","f_tas":3282821984.03,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002692,"stockCode":"002692","stockType":"fund","areaCode":"cn","followedNum":261,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-05-18T16:00:00.000Z","setUpScale":267791000,"market":"a","tickerId":2692,"custody":"中国工商银行股份有限公司","name":"富国创新科技混合型证券投资基金","shortName":"富国创新科技混合(002692)","fundSecondLevel":"hybrid","memoNum":4,"__csrcFundId":2780,"fundStatus":"normal","lastUpdated":"2026-04-30T18:35:53.185Z","masterFundFlag":1,"inceptionDate":"2016-06-15T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国创新科技混合","pinyin":"fgcxkjhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockId":2384,"holdings":7250000,"marketCap":748925000,"netValueRatio":0.0953,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockId":300308,"holdings":1300000,"marketCap":740233000,"netValueRatio":0.0942,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockId":300502,"holdings":1650077,"marketCap":730720098,"netValueRatio":0.093,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockId":600487,"holdings":12000100,"marketCap":631925266,"netValueRatio":0.0804,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockId":2463,"holdings":7500097,"marketCap":569782369,"netValueRatio":0.0725,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockId":601869,"holdings":1700000,"marketCap":526133000,"netValueRatio":0.0669,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockId":300548,"holdings":2650032,"marketCap":405852400,"netValueRatio":0.0516,"quarterlyChange":0.07852112676056344,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockId":600498,"holdings":6000100,"marketCap":302885048,"netValueRatio":0.0385,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockId":600522,"holdings":10000000,"marketCap":300900000,"netValueRatio":0.0383,"quarterlyChange":0.660596026490065,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockId":2796,"holdings":5500072,"marketCap":251683294,"netValueRatio":0.032,"quarterlyChange":0.6501983411467731,"stock":{"stockCode":"002796","exchange":"sz","stockType":"company","tickerId":2796,"name":"世嘉科技"}}],"bondHoldings":[{"_id":"69e8f8fb1398d79843fffd33","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockCode":"019773","stockName":"25国债08","holdings":1850000,"marketCap":187455786,"netValueRatio":0.0238,"lastUpdated":"2026-04-22T16:36:11.839Z"},{"_id":"69e8f8fb1398d79843fffd34","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockCode":"019785","stockName":"25国债13","holdings":70000,"marketCap":7066567,"netValueRatio":0.0009,"lastUpdated":"2026-04-22T16:36:11.843Z"},{"_id":"69e8f8fb1398d79843fffd35","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002692,"stockCode":"019792","stockName":"25国债19","holdings":70000,"marketCap":7052862,"netValueRatio":0.0009,"lastUpdated":"2026-04-22T16:36:11.846Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48375,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fdf873a072a34f11434d4d","stockId":3000000011120,"source":"cn_info","declarationDate":"2025-07-15T16:00:00.000Z","appointmentDate":"2020-12-27T16:00:00.000Z","departureDate":"2025-07-14T16:00:00.000Z","isEmployed":false,"managerId":7122502140100,"manager":{"_id":7122502140100,"name":"李元博","tickerId":122502140100,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801385316","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011120,"name":"富国创新科技混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-12-27T16:00:00.000Z","stockCode":"011120","tickerId":11120,"shortName":"富国创新科技混合C","exchange":"jj","followedNum":11,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000011120,"type":"f_as","f_m_f":14595206,"f_m_f_r":0.012,"f_c_f":2432534,"f_c_f_r":0.002,"f_m_a_c_f":17027740,"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":"2025-07-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3282821984.03,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":6,"managerYearStartProfit":0.6156,"managerCagr":-0.1121,"managerTotalProfit":-0.4177,"indexYearStartProfit":0.0523,"indexCagr":-0.0496,"indexTotalProfit":-0.2064},{"_id":"69fdf873a072a34f11434d4e","stockId":3000000011120,"source":"cn_info","declarationDate":"2025-07-15T16:00:00.000Z","appointmentDate":"2025-07-14T16:00:00.000Z","isEmployed":true,"managerId":7001217220960,"manager":{"_id":7001217220960,"name":"罗擎","tickerId":1217220960,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20840717","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011120,"name":"富国创新科技混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-12-27T16:00:00.000Z","stockCode":"011120","tickerId":11120,"shortName":"富国创新科技混合C","exchange":"jj","followedNum":11,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000011120,"type":"f_as","f_m_f":14595206,"f_m_f_r":0.012,"f_c_f":2432534,"f_c_f_r":0.002,"f_m_a_c_f":17027740,"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":"2025-07-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3282821984.03,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.6156,"managerCagr":2.0748,"managerTotalProfit":2.0748,"indexYearStartProfit":0.0523,"indexCagr":0.2122,"indexTotalProfit":0.2122}],"influencesList":[],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.48},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.459},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.223},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.118},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.134},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.12},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.227},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.17},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.283},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.335},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.095},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":4.029},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.965},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.759},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.68},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.731},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.692},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.697},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.652},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.543},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.309},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.27},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.15},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.2},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.103},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.178},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.093},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.093},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.166},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.069},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.954},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.112},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.054},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.091},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.989},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.149},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.111},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.119},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.14},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.142},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.972},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.056},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.06},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.999},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.04},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.118},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.028},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":3.071},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.948},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.948},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.867},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.937},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.858},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.927},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.889},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.739},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.756},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.835},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.913},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.857},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.938},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.849},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.91},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.895},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.815},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.835},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.884},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.861},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.776},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.853},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.909},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.884},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.804},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.735},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.815},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.816},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.82},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.856},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.805},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.829},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.773},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.847},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.82},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.796},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.822},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.834},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.792},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.776},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.651},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.677},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.743},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.6},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.662},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.763},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.714},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.807},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.791},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.708},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.529},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.508},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.48},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.477},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.499},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.483},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.47},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.468},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.345},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.249},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.263},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.417},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.399},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.39},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.374},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.326},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.406},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.402},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.395},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.458},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.495},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.525},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.437},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.433},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.463},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.458},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.591},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.699},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.661},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.666},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.544},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.391},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.443},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.447},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.324},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.256},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.337},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.342},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.281},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.421},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.441},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.521},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.52},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.54},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.484},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.583},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.575},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.587},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.587},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.525},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.509},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.475},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.44},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.417},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.454},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.45},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.23},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.139},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.182},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.281},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.124},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.348},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.306},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.41},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.307},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.273},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.08},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.034},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":2.069},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.959},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.883},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.915},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.923},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.883},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.815},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.808},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.836},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.73},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.667},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.63},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.64},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.628},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.621},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.612},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.596},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.617},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.603},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.601},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.529},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.484},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.473},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.47},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.474},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.48},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.478},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.494},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.443},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.457},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.379},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.384},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.382},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.389},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.399},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.349},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.368},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.352},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.33},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.353},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.349},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.313},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.295},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.286},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.26},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.253},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.258},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.27},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.269},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.229},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.24},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.218},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.222},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.2},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.201},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.211},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.205},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.202},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.158},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.133},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.131},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.139},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.112},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.104},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.124},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.117},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.135},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.139},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.146},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.139},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.142},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.135},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.167},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.161},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.166},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.152},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.171},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.148},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.155},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.129},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.115},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.113},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.116},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.116},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.133},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.128},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.137},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.117},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.13},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.112},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.124},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.133},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.122},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.085},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.058},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.028},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.045},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.193},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.235},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.229},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.241},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.225},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.235},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.237},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.232},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.263},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.254},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.293},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.305},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.334},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.322},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.317},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.287},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.324},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.322},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.322},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.316},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.331},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.292},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.267},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.244},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.268},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.342},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.372},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.358},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.367},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.379},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.319},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.314},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.283},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.322},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.293},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.289},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.337},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.311},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.303},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.284},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.268},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.219},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.238},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.285},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.253},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.27},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.256},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.218},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.198},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.184},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.199},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.208},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.16},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.167},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.186},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.183},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.176},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.124},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.124},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.153},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.192},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.242},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.24},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.26},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.223},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.23},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.219},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.254},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.23},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.2},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.183},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.205},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.219},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.241},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.233},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.234},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.226},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.242},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.238},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.231},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.249},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.259},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.245},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.225},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.232},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.203},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.213},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.216},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.256},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.256},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.258},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.232},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.256},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.296},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.328},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.319},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.339},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.317},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.326},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.315},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.33},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.314},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.304},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.304},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.3},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.299},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.316},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.323},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.299},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.319},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.319},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.311},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.313},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.259},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.271},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.3},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.333},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.309},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.35},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.341},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.443},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.31},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.185},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.125},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.106},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.096},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.06},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.073},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.08},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.081},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.09},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.092},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.096},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.087},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.082},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.084},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.102},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.102},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.112},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.105},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.141},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.115},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.101},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.1},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.117},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.128},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.129},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.138},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.133},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.144},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.146},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.144},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.147},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.159},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.148},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.15},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.146},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.148},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.152},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.138},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.195},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.222},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.221},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.197},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.208},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.21},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.201},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.227},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.236},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.279},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.28},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.291},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.302},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.344},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.314},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.316},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.328},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.315},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.301},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.247},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.241},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.241},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.237},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.244},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.255},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.255},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.255},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.236},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.241},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.209},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.24},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.26},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.256},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.262},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.274},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.263},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.241},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.209},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.187},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.18},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.175},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.192},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.183},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.198},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.189},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.175},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.176},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.168},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.167},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.177},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.155},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.172},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.19},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.193},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.198},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.19},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.191},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.19},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.208},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011120,"lxr_nv_fc":1.2}],"priceMetricsList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"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}]}