window.pageData = {"fund":{"_id":3000000011425,"stockCode":"011425","shortName":"广发优势成长股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11425,"masterFundFlag":1,"status":"normal","name":"广发优势成长股票型证券投资基金","exchange":"jj","followedNum":7,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发优势成长股票","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":3344061521.1,"setUpShares":3344061521.1,"pinyin":"gfysczgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"苏文杰","stockType":"fund_manager","stockCode":"8801604518","exchange":"fm","tickerId":192310186600}],"hotMetrics":{"fss":{"stockId":3000000011425,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1096,"f_ins_h_s_r_c_hy":0.10490000000000001,"f_ins_h_s_r_c_1y":0.1063,"f_ind_h_s_r":0.8904000000000001,"f_ind_h_s_r_c_hy":-0.10489999999999988,"f_ind_h_s_r_c_1y":-0.10629999999999995,"f_h_a":20870,"f_h_s_a":66015,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011425,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.3557951482479784,"f_p_r_m1_ssc":5778,"f_p_r_m1_ssrp":0.6188333044832959,"f_p_r_m3_ssc":5632,"f_p_r_m3_ssrp":0.878529568460309,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.09053109053109053,"f_p_r_y1_ssc":4600,"f_p_r_y1_ssrp":0.21026310067405957,"f_p_r_y2_ssc":3501,"f_p_r_y2_ssrp":0.346,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.7753319357092942,"f_cagr_p_r_fs_ssc":5840,"f_cagr_p_r_fs_ssrp":0.9541017297482446,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.9283256880733946},"fp":{"stockId":3000000011425,"type":"fp","f_p_r_fys":0.10302606262025504,"f_p_r_m1":0.047334329845540646,"f_p_r_m3":-0.07941605839416088,"f_p_r_m6":0.20068545316070008,"f_p_r_y1":0.6357976653696495,"f_cagr_p_r_fs":-0.0845500448793256,"f_p_r_d1":0.009598818606940673,"f_p_r_y2":0.5972644376899663,"f_p_r_y3":0.10495882249868393,"last_data_date":"2026-04-28T16:00:00.000Z","f_p_r_y5":-0.39007640971080504},"ff":{"stockId":3000000011425,"type":"ff","f_m_f":4568301,"f_m_f_r":0.012,"f_c_f":761383,"f_c_f_r":0.002,"f_m_a_c_f":5329684,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011425,"type":"f_nlacan","f_nv_d":"2026-04-28T16:00:00.000Z","f_nv":0.6306,"f_nv_cr":0.014641995172968603},"f_as":{"stockId":3000000011425,"type":"f_as","f_tas":2504594768.4982,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011426,"name":"广发优势成长股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011426","tickerId":11426,"shortName":"广发优势成长股票C","__csrcFundId":8743,"lastUpdated":"2025-01-08T23:14:23.070Z","exchange":"jj","followedNum":5,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":600475744,"setUpShares":600475744,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfysczgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011425,"stockId":600309,"holdings":2275399,"marketCap":180780450,"netValueRatio":0.0406,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011425,"stockId":600346,"holdings":7493135,"marketCap":162226372,"netValueRatio":0.0364,"quarterlyChange":-0.03905903240124331,"stock":{"stockCode":"600346","exchange":"sh","stockType":"company","tickerId":600346,"name":"恒力石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011425,"stockId":301,"holdings":14078217,"marketCap":149933011,"netValueRatio":0.0337,"quarterlyChange":-0.02203856749311295,"stock":{"stockCode":"000301","exchange":"sz","stockType":"company","tickerId":301,"name":"东方盛虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011425,"stockId":2064,"holdings":13014203,"marketCap":133525722,"netValueRatio":0.03,"quarterlyChange":-0.06727272727272682,"stock":{"stockCode":"002064","exchange":"sz","stockType":"company","tickerId":2064,"name":"华峰化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011425,"stockId":2493,"holdings":10808550,"marketCap":129702600,"netValueRatio":0.0291,"quarterlyChange":0.024765157984628416,"stock":{"stockCode":"002493","exchange":"sz","stockType":"company","tickerId":2493,"name":"荣盛石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011425,"stockId":600596,"holdings":12063374,"marketCap":128957468,"netValueRatio":0.029,"quarterlyChange":-0.06800348735832495,"stock":{"stockCode":"600596","exchange":"sh","stockType":"company","tickerId":600596,"name":"新安股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011425,"stockId":600963,"holdings":24482275,"marketCap":115801160,"netValueRatio":0.026,"quarterlyChange":0.012847965738757905,"stock":{"stockCode":"600963","exchange":"sh","stockType":"company","tickerId":600963,"name":"岳阳林纸"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011425,"stockId":600409,"holdings":15310900,"marketCap":106257646,"netValueRatio":0.0239,"quarterlyChange":0.12116316639741576,"stock":{"stockCode":"600409","exchange":"sh","stockType":"company","tickerId":600409,"name":"三友化工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011425,"stockId":603979,"holdings":1779927,"marketCap":101153251,"netValueRatio":0.0227,"quarterlyChange":-0.25370978332239,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011425,"stockId":949,"holdings":14250000,"marketCap":93337500,"netValueRatio":0.021,"quarterlyChange":0.1909090909090898,"stock":{"stockCode":"000949","exchange":"sz","stockType":"company","tickerId":949,"name":"新乡化纤"}}],"lastFsMetrics":{"latestTurnoverRate":1.0867515993725556,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48270,"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":"69f38973a6b4c2279fc914b6","stockId":3000000011425,"source":"cn_info","declarationDate":"2024-10-24T16:00:00.000Z","appointmentDate":"2024-10-24T16:00:00.000Z","isEmployed":true,"managerId":7192310186600,"manager":{"_id":7192310186600,"name":"苏文杰","tickerId":192310186600,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801604518","exchange":"fm","followedNum":11,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000011425,"stockCode":"011425","shortName":"广发优势成长股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":11425,"name":"广发优势成长股票型证券投资基金","exchange":"jj","followedNum":7,"inceptionDate":"2021-02-08T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011425,"type":"f_as","f_m_f":4568301,"f_m_f_r":0.012,"f_c_f":761383,"f_c_f_r":0.002,"f_m_a_c_f":5329684,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2504594768.4982,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.103,"managerCagr":0.3695,"managerTotalProfit":0.6083,"indexYearStartProfit":0.039,"indexCagr":0.1381,"indexTotalProfit":0.2158},{"_id":"69f38973a6b4c2279fc914b7","stockId":3000000011425,"source":"cn_info","declarationDate":"2024-10-24T16:00:00.000Z","appointmentDate":"2021-02-08T16:00:00.000Z","departureDate":"2024-10-24T16:00:00.000Z","isEmployed":false,"managerId":7171013167630,"manager":{"_id":7171013167630,"name":"邱璟旻","tickerId":171013167630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20442165","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011425,"stockCode":"011425","shortName":"广发优势成长股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":11425,"name":"广发优势成长股票型证券投资基金","exchange":"jj","followedNum":7,"inceptionDate":"2021-02-08T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011425,"type":"f_as","f_m_f":4568301,"f_m_f_r":0.012,"f_c_f":761383,"f_c_f_r":0.002,"f_m_a_c_f":5329684,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2504594768.4982,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":8,"managerYearStartProfit":0.103,"managerCagr":-0.223,"managerTotalProfit":-0.6079,"indexYearStartProfit":0.039,"indexCagr":-0.0931,"indexTotalProfit":-0.3042}],"influencesList":[],"netValueList":[{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6306},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6215},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6212},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6239},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.623},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6251},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6242},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6211},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6165},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6206},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6136},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6169},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.616},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6172},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6136},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6176},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5983},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5817},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5921},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6023},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5914},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.601},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6021},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5957},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6025},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5904},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5791},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5997},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6117},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.633},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6285},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6446},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6567},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6655},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6696},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6609},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6613},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6764},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6664},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6577},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6678},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6899},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6871},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6795},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6765},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6663},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6505},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6629},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6634},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6558},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6574},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6458},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6386},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.649},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.646},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6311},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6693},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.685},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6809},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.658},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6586},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6535},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6462},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6419},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6366},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6282},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6192},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6211},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6176},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6124},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6152},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6094},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.603},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6017},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.6037},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5787},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5717},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5696},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5634},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5691},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5582},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5531},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5447},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5469},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5391},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5311},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5285},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5188},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5275},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5223},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5168},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5209},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5206},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5325},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5327},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5199},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5206},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5195},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5226},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5153},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5074},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5018},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5051},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5005},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4997},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.519},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5274},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5244},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5349},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5368},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.544},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5328},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5372},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5374},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5274},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5206},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5099},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5068},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5174},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.519},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5236},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5252},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5118},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5183},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5102},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5069},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5016},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5054},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5006},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5003},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5143},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5233},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5173},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5298},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5318},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5389},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5197},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.509},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5002},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4982},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4938},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4879},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4935},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4961},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4942},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5039},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5019},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5022},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5053},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5035},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4976},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5025},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5037},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4966},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4835},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.491},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4966},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.5052},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4969},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4925},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4881},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4985},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4948},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4849},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4814},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4803},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4737},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4756},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4748},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4663},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4744},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4684},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4693},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4657},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4646},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4635},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4574},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4532},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4482},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4484},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4598},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4616},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4581},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4576},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4588},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.454},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4593},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4498},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4403},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4373},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4343},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4346},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4372},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4361},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4349},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4311},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4366},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4319},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4325},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4378},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4375},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4346},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4313},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.426},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4226},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4195},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4131},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4094},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.406},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4082},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.413},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4129},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4117},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4117},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4115},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.407},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.404},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4061},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4048},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4012},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4014},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3994},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3956},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3973},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3942},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3954},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3978},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3945},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3954},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4003},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3972},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3953},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.394},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3931},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3989},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3987},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4002},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3918},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.396},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3953},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.391},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3845},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3855},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3858},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3894},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3891},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3918},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3941},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3936},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3854},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3845},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3846},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3886},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3928},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.388},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3851},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3761},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3674},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3652},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4037},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4078},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4096},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4048},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4093},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4137},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4182},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4187},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4154},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.418},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4251},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4252},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4257},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4234},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4233},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4203},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4219},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4165},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4102},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4063},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4033},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3986},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3981},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3948},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.392},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4009},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4009},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.395},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3976},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3948},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3916},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3853},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3801},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3851},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.387},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3867},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3882},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.383},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3839},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3809},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3766},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3688},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.369},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3727},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3681},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3697},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3705},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3734},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3734},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3702},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3686},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3722},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.361},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3594},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.363},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3591},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3638},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3596},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.36},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3665},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3764},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3841},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3862},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3834},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.379},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.383},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3791},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3846},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3842},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.386},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3854},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3909},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3962},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4057},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4038},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4017},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.398},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3981},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3964},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3899},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3944},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3962},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3914},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3852},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3863},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3781},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3837},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3811},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3967},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3994},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3939},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3824},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3878},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3955},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.407},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4069},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4166},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4053},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4012},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4003},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3997},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3889},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.383},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3874},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3828},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3848},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3943},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3921},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3872},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3944},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3923},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3902},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3819},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3732},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3749},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3781},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3848},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3759},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3855},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3824},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4085},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3859},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3575},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3441},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3377},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3385},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3269},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3271},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3278},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3282},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3281},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3273},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3277},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3266},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3247},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3265},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3317},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3312},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3352},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3339},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.339},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.331},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3292},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3279},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.331},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3328},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3333},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3327},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3334},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3371},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3352},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3343},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3349},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.34},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.339},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3377},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3358},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3366},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.337},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3343},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3442},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3503},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3529},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.342},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3468},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3489},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3423},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3457},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3488},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3588},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3597},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3633},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3628},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3722},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3717},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.375},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3782},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3739},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.374},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3665},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3702},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3698},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3696},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3779},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3865},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3853},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3854},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3795},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3899},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3893},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3911},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3934},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3931},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3966},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4001},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3925},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3933},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3911},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3943},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.391},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.394},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3964},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3924},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4017},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3963},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3923},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3946},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.3997},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4016},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4092},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.401},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4009},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4039},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4123},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4137},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4151},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.418},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4232},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4263},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4281},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4189},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4161},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4068},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4079},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011425,"lxr_nv_fc":0.4126}],"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}]}