window.pageData = {"fund":{"_id":3000000011474,"name":"工银瑞信信息产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011474","tickerId":11474,"shortName":"工银信息产业混合C","exchange":"jj","followedNum":3,"inceptionDate":"2021-02-04T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxxxcyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"单文","stockType":"fund_manager","stockCode":"db20468272","exchange":"fm","tickerId":423164090}],"hotMetrics":{"fss":{"stockId":3000000011474,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":7906,"f_h_s_a":354,"f_ind_h_s_r_c_1y":0.07620000000000005,"f_ind_h_s_r_c_hy":0.00010000000000010001,"f_ins_h_s_r_c_1y":-0.0762,"f_ins_h_s_r_c_hy":-0.0001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011474,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.07454383622607921,"f_p_r_m1_ssc":9248,"f_p_r_m1_ssrp":0.04390613171839516,"f_p_r_m3_ssc":9134,"f_p_r_m3_ssrp":0.04390671192379284,"f_p_r_m6_ssc":8871,"f_p_r_m6_ssrp":0.07485907553551296,"f_p_r_y1_ssc":8356,"f_p_r_y1_ssrp":0.10915619389587074,"f_p_r_y2_ssc":7751,"f_p_r_y2_ssrp":0.15329032258064515,"f_p_r_y3_ssc":6959,"f_p_r_y3_ssrp":0.18626041966082207,"f_cagr_p_r_fs_ssc":9189,"f_cagr_p_r_fs_ssrp":0.6047017849368742,"f_p_r_y5_ssc":4397,"f_p_r_y5_ssrp":0.29253867151956325},"fp":{"stockId":3000000011474,"type":"fp","f_p_r_fys":0.47733747733747833,"f_p_r_m1":0.23892267593397087,"f_p_r_m3":0.38817230469700736,"f_p_r_m6":0.5809312638580946,"f_p_r_y1":1.0473797559224711,"f_cagr_p_r_fs":0.04026584393373178,"f_p_r_d1":-0.004549886252843582,"f_p_r_y2":1.0378706680957506,"f_p_r_y3":0.6639439906651106,"last_data_date":"2026-05-27T16:00:00.000Z","f_p_r_y5":0.26222615622925205},"ff":{"stockId":3000000011474,"type":"ff","f_m_f":5811576,"f_m_f_r":0.012,"f_c_f":968596,"f_c_f_r":0.002,"f_m_a_c_f":6780172,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011474,"type":"f_nlacan","f_nv_d":"2026-05-27T16:00:00.000Z","f_nv":5.704,"f_nv_cr":0.02774774774774791},"f_as":{"stockId":3000000011474,"type":"f_as","f_tas":6093052.188,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000263,"stockCode":"000263","stockType":"fund","areaCode":"cn","followedNum":116,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-10-08T16:00:00.000Z","setUpScale":227051000,"market":"a","tickerId":263,"custody":"中国农业银行股份有限公司","name":"工银瑞信信息产业混合型证券投资基金","shortName":"工银信息产业混合(000263)","fundSecondLevel":"hybrid","__csrcFundId":3508,"fundStatus":"normal","lastUpdated":"2026-04-30T17:25:17.032Z","masterFundFlag":1,"inceptionDate":"2013-11-10T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银信息产业混合","memoNum":1,"pinyin":"gyrxxxcyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000263,"stockId":300502,"holdings":136300,"marketCap":60359092,"netValueRatio":0.0632,"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":3000000000263,"stockId":300308,"holdings":93300,"marketCap":53125953,"netValueRatio":0.0557,"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":3000000000263,"stockId":300750,"holdings":128838,"marketCap":51754224,"netValueRatio":0.0542,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000263,"stockId":2475,"holdings":872836,"marketCap":42995901,"netValueRatio":0.045,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000263,"stockId":2028,"holdings":199618,"marketCap":40322836,"netValueRatio":0.0422,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000263,"stockId":2463,"holdings":448700,"marketCap":34087739,"netValueRatio":0.0357,"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":3000000000263,"stockId":2851,"holdings":333484,"marketCap":32414644,"netValueRatio":0.034,"quarterlyChange":0.07916065282558016,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000263,"stockId":688300,"holdings":351801,"marketCap":29572392,"netValueRatio":0.031,"quarterlyChange":0.35384119826058846,"stock":{"stockCode":"688300","tickerId":688300,"exchange":"sh","stockType":"company","name":"联瑞新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000263,"stockId":2080,"holdings":737500,"marketCap":28961625,"netValueRatio":0.0303,"quarterlyChange":0.08062740781507927,"stock":{"stockCode":"002080","exchange":"sz","stockType":"company","tickerId":2080,"name":"中材科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000263,"stockId":2384,"holdings":269309,"marketCap":27819619,"netValueRatio":0.0291,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}}],"bondHoldings":[{"_id":"69e8f8a51398d79843fff632","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000263,"stockCode":"250431","stockName":"25农发31","holdings":500000,"marketCap":50451273,"netValueRatio":0.0529,"lastUpdated":"2026-04-22T16:34:45.878Z"},{"_id":"69e8f8a51398d79843fff633","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000263,"stockCode":"260401","stockName":"26农发01","holdings":200000,"marketCap":20083863,"netValueRatio":0.021,"lastUpdated":"2026-04-22T16:34:45.882Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48602,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a170a7e88e58e8cfc78bd7b","stockId":3000000011474,"source":"cn_info","declarationDate":"2021-02-04T16:00:00.000Z","appointmentDate":"2021-02-04T16:00:00.000Z","isEmployed":true,"managerId":7000423164090,"manager":{"_id":7000423164090,"name":"单文","tickerId":423164090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20468272","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011474,"name":"工银瑞信信息产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011474","tickerId":11474,"shortName":"工银信息产业混合C","exchange":"jj","followedNum":3,"inceptionDate":"2021-02-04T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011474,"type":"f_as","f_m_f":5811576,"f_m_f_r":0.012,"f_c_f":968596,"f_c_f_r":0.002,"f_m_a_c_f":6780172,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":6093052.188,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":3,"managerYearStartProfit":0.4773,"managerCagr":0.0403,"managerTotalProfit":0.2333,"indexYearStartProfit":0.0614,"indexCagr":-0.0204,"indexTotalProfit":-0.1038}],"influencesList":[],"netValueList":[{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.704},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.55},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.613},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.538},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.324},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.069},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.245},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.186},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.125},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.103},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.19},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.305},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.128},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":5.056},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.934},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.957},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.842},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.708},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.654},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.604},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.672},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.639},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.692},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.724},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.579},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.556},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.541},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.45},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.346},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.398},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.301},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.259},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.145},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.135},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.921},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.927},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.908},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.998},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.884},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.967},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.958},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.931},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.998},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.896},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.836},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.994},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.978},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.049},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.967},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.064},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.03},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.05},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.106},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.122},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.972},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.026},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.024},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.969},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.003},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.126},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.109},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.176},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.133},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.092},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.04},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.089},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.025},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.03},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.003},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.905},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.933},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.978},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.039},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.961},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.066},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.069},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.125},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.059},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.025},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.021},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.045},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.025},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.968},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.045},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":4.007},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.99},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.913},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.9},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.969},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.957},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.914},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.957},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.933},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.931},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.861},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.909},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.906},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.915},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.928},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.93},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.856},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.827},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.725},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.723},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.793},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.663},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.719},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.767},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.73},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.781},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.778},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.752},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.673},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.629},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.622},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.638},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.645},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.608},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.572},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.591},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.534},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.439},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.422},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.538},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.564},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.569},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.579},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.6},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.69},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.64},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.648},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.703},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.742},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.773},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.705},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.703},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.75},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.753},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.823},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.911},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.83},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.82},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.749},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.645},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.665},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.702},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.592},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.541},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.688},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.69},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.618},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.741},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.788},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.895},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.862},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.849},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.788},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.901},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.878},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.838},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.81},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.724},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.708},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.692},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.633},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.624},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.605},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.62},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.501},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.462},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.507},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.504},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.358},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.463},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.481},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.586},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.554},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.492},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.417},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.436},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.443},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.373},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.29},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.295},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.271},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.282},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.261},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.201},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.232},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.148},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.129},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.104},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.11},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.111},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.115},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.095},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.07},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.09},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.113},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.129},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.101},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.059},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.063},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.046},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.067},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.055},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.036},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.041},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.995},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.006},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.963},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.949},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.959},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.957},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.958},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.908},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.923},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.92},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.878},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.916},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.903},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.867},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.864},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.869},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.829},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.798},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.794},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.808},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.834},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.816},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.833},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.819},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.846},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.842},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.828},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.856},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.854},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.852},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.831},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.816},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.8},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.815},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.786},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.788},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.814},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.821},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.845},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.855},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.846},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.84},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.838},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.842},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.883},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.877},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.881},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.848},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.866},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.85},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.85},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.813},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.814},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.81},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.822},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.818},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.829},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.83},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.844},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.807},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.802},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.792},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.817},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.823},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.82},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.79},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.754},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.716},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.715},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.927},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.985},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.986},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.983},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.989},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.998},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.992},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.999},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.004},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.004},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.053},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.075},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.1},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.09},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.101},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.049},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.064},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.064},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.063},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.077},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.075},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.032},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.021},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.01},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.015},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.102},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.125},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.098},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.14},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.184},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.105},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.085},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.054},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.086},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.062},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.014},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.053},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.015},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.023},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.002},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.966},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.904},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.935},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.981},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.94},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.956},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.949},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.926},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.894},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.859},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.854},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.899},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.833},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.852},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.887},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.873},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.878},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.845},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.851},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.894},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.963},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.004},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.998},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.013},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.978},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.986},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.944},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.984},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.982},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.963},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.95},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.943},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.957},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.005},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.979},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.971},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.968},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.962},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.922},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.911},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.933},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.946},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.914},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.888},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.915},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.861},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.853},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.87},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.941},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.948},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.922},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.89},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.921},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.983},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.049},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.034},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.064},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.029},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.021},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.997},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.016},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.949},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.908},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.935},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.957},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.968},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.987},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.986},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.969},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.999},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.008},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.001},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.981},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.875},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.881},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.917},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.972},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.913},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.99},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.981},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":3.173},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.977},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.777},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.691},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.638},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.623},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.546},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.541},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.546},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.552},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.551},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.55},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.555},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.551},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.539},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.552},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.588},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.585},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.605},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.585},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.616},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.573},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.57},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.566},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.583},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.601},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.596},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.591},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.593},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.613},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.611},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.604},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.594},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.612},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.595},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.599},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.599},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.614},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.609},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.587},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.648},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.687},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.696},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.65},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.674},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.684},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.651},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.676},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.691},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.746},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.75},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.745},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.728},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.759},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.741},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.757},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.774},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.746},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.744},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.695},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.71},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.708},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.715},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.731},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.758},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.765},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.765},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.747},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.775},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.751},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.784},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.807},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.807},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.831},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.861},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.854},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.846},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.826},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.821},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.822},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.811},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.841},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.845},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.84},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.815},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.792},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011474,"lxr_nv_fc":2.799}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"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}]}