window.pageData = {"fund":{"_id":3000000011565,"name":"富国周期优势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011565","tickerId":11565,"shortName":"富国周期优势混合C","inceptionDate":"2021-03-08T16:00:00.000Z","exchange":"jj","followedNum":8,"fundCollectionId":4000050100000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzqyshhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"沙炜","stockType":"fund_manager","stockCode":"db20352285","exchange":"fm","tickerId":1923152360}],"hotMetrics":{"fss":{"stockId":3000000011565,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6401,"f_ind_h_s_r":0.3599,"f_h_a":19428,"f_h_s_a":6438,"f_ind_h_s_r_c_1y":0.2442,"f_ind_h_s_r_c_hy":0.1855,"f_ins_h_s_r_c_1y":-0.24420000000000008,"f_ins_h_s_r_c_hy":-0.1855,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011565,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.2786539315859618,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.5787981241138619,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.824481649850316,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.1558219178082192,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.3030266634638482,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.3705241307732226,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.24161463627123567,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.5533296642817832,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.3912737508796622},"fp":{"stockId":3000000011565,"type":"fp","f_p_r_fys":0.12170753860126982,"f_p_r_m1":0.04085898257087872,"f_p_r_m3":-0.028599295242890732,"f_p_r_m6":0.25497926997804776,"f_p_r_y1":0.4764956243125589,"f_cagr_p_r_fs":0.048899239623882096,"f_p_r_d1":-0.0005143792377837464,"f_p_r_y2":0.5177210834193529,"f_p_r_y3":0.41117052881758176,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y5":0.18703184895520075},"ff":{"stockId":3000000011565,"type":"ff","f_m_f":11197079,"f_m_f_r":0.012,"f_c_f":1866179,"f_c_f_r":0.002,"f_m_a_c_f":13063258,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-07T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011565,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":3.0875,"f_nv_cr":0.005143731484194447},"f_as":{"stockId":3000000011565,"type":"f_as","f_tas":411823094.18299997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005760,"stockCode":"005760","stockType":"fund","areaCode":"cn","followedNum":77,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-05-27T16:00:00.000Z","setUpScale":222661000,"market":"a","tickerId":5760,"custody":"中国银行股份有限公司","name":"富国周期优势混合型证券投资基金","shortName":"富国周期优势混合A","fundSecondLevel":"hybrid","__csrcFundId":5448,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:43.635Z","masterFundFlag":1,"inceptionDate":"2018-07-09T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国周期优势混合","pinyin":"fgzqyshhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005760,"stockId":601899,"holdings":3075900,"marketCap":100643448,"netValueRatio":0.0766,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005760,"stockId":600549,"holdings":1179330,"marketCap":65594334,"netValueRatio":0.0499,"quarterlyChange":0.35460301997077526,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005760,"stockId":2028,"holdings":310366,"marketCap":62693932,"netValueRatio":0.0477,"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":3000000005760,"stockId":1000000000001398,"holdings":8831000,"marketCap":53515860,"netValueRatio":0.0407,"quarterlyChange":0.0912193792547662,"stock":{"stockCode":"01398","exchange":"hk","stockType":"company","tickerId":1398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005760,"stockId":960,"holdings":1433600,"marketCap":45244416,"netValueRatio":0.0345,"quarterlyChange":0.13483716908079701,"stock":{"stockCode":"000960","exchange":"sz","stockType":"company","tickerId":960,"name":"锡业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005760,"stockId":600111,"holdings":913200,"marketCap":43541376,"netValueRatio":0.0332,"quarterlyChange":0.03382480485689521,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005760,"stockId":600489,"holdings":1606700,"marketCap":42914957,"netValueRatio":0.0327,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005760,"stockId":1000000000003393,"holdings":1706000,"marketCap":42274680,"netValueRatio":0.0322,"quarterlyChange":0.6332945285215379,"stock":{"stockCode":"03393","exchange":"hk","stockType":"company","tickerId":3393,"name":"威胜控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005760,"stockId":1000000000000883,"holdings":1619000,"marketCap":40021680,"netValueRatio":0.0305,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005760,"stockId":2142,"holdings":1308750,"marketCap":39851437,"netValueRatio":0.0303,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48201,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e9096a7d4d6e1c3441fb99","stockId":3000000011565,"source":"cn_info","declarationDate":"2022-01-07T16:00:00.000Z","appointmentDate":"2021-03-08T16:00:00.000Z","departureDate":"2022-01-06T16:00:00.000Z","isEmployed":false,"managerId":7001202187600,"manager":{"_id":7001202187600,"name":"刘博","tickerId":1202187600,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801598902","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000011565,"name":"富国周期优势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011565","tickerId":11565,"shortName":"富国周期优势混合C","inceptionDate":"2021-03-08T16:00:00.000Z","exchange":"jj","followedNum":8,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000011565,"type":"f_as","f_m_f":11197079,"f_m_f_r":0.012,"f_c_f":1866179,"f_c_f_r":0.002,"f_m_a_c_f":13063258,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-07T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":411823094.18299997,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.1217,"managerCagr":0.0993,"managerTotalProfit":0.0993,"indexYearStartProfit":0.0367,"indexCagr":-0.0299,"indexTotalProfit":-0.0299},{"_id":"69e9096a7d4d6e1c3441fb9a","stockId":3000000011565,"source":"cn_info","declarationDate":"2025-07-16T16:00:00.000Z","appointmentDate":"2025-07-14T16:00:00.000Z","isEmployed":true,"managerId":7001923152360,"manager":{"_id":7001923152360,"name":"沙炜","tickerId":1923152360,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20352285","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011565,"name":"富国周期优势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011565","tickerId":11565,"shortName":"富国周期优势混合C","inceptionDate":"2021-03-08T16:00:00.000Z","exchange":"jj","followedNum":8,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000011565,"type":"f_as","f_m_f":11197079,"f_m_f_r":0.012,"f_c_f":1866179,"f_c_f_r":0.002,"f_m_a_c_f":13063258,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-07T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":411823094.18299997,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.1217,"managerCagr":0.4239,"managerTotalProfit":0.4239,"indexYearStartProfit":0.0367,"indexCagr":0.1942,"indexTotalProfit":0.1942},{"_id":"69e9096a7d4d6e1c3441fb9b","stockId":3000000011565,"source":"cn_info","declarationDate":"2025-07-18T16:00:00.000Z","appointmentDate":"2021-12-07T16:00:00.000Z","departureDate":"2025-07-17T16:00:00.000Z","isEmployed":false,"managerId":7161912184710,"manager":{"_id":7161912184710,"name":"蒲世林","tickerId":161912184710,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20065082","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011565,"name":"富国周期优势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011565","tickerId":11565,"shortName":"富国周期优势混合C","inceptionDate":"2021-03-08T16:00:00.000Z","exchange":"jj","followedNum":8,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000011565,"type":"f_as","f_m_f":11197079,"f_m_f_r":0.012,"f_c_f":1866179,"f_c_f_r":0.002,"f_m_a_c_f":13063258,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-07T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":411823094.18299997,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":0.1217,"managerCagr":-0.065,"managerTotalProfit":-0.2154,"indexYearStartProfit":0.0367,"indexCagr":-0.0559,"indexTotalProfit":-0.1876}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0875},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0717},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.074},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0674},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.078},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0211},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0291},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0124},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0314},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0199},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0332},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.929},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9195},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9348},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9767},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.921},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9789},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9679},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9361},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9982},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.938},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.8816},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9663},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9999},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.1059},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0976},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.1382},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.2096},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.2921},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.3201},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.3395},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.3292},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.358},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.3669},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.3803},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.3823},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.5358},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.4175},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.3512},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.368},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.2741},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.1754},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.2933},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.2653},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.2088},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.192},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.1088},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.1133},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.2275},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.1976},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.1277},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.3101},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.5073},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.5007},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.3636},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.3644},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.2378},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.1784},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.2096},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.1403},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.1211},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0765},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0658},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0467},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":3.0234},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9765},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9399},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.8811},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9212},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.9026},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.8235},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.7525},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.7422},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.7203},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.7539},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.7158},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.7312},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.7346},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.7327},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6855},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6648},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6774},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6158},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6786},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6752},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6215},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6456},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6227},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6774},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6829},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6251},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6231},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6168},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6357},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5869},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5517},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5439},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5504},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.509},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5061},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6025},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6056},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5657},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6229},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6565},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.7079},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6332},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6327},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6594},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6482},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6362},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5536},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5269},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5635},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5549},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6071},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5984},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5249},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5766},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5228},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4756},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4602},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4823},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4344},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4157},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4966},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5134},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4711},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5648},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5639},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.6231},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.5348},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4912},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4172},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4219},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3993},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3782},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3835},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.381},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3629},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4109},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3932},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4018},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4168},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.4014},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3623},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3638},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3507},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3429},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2898},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3614},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3707},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.426},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3797},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3516},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3225},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3644},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3628},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.3065},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2958},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2893},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2683},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2891},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2947},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2687},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2754},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2489},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2293},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2328},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2222},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.222},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2082},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1922},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1792},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1956},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2427},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2504},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2429},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2487},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2511},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2384},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.24},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.211},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1822},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.173},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.168},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1684},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1739},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1637},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1582},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.143},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1473},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1404},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1485},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1492},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1453},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1428},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1326},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1249},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1239},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1393},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1262},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1043},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1084},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0995},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.123},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1287},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1452},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1535},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1657},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1656},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1572},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1521},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1444},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1417},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1486},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1436},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1363},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1462},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1349},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1341},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1399},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1501},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.16},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1703},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1569},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1297},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1208},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1239},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1394},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1263},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1342},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1106},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1098},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1133},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1111},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0948},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0949},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0917},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0952},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1037},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0929},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0911},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0822},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0619},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0604},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.065},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0719},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0739},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.061},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0443},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0016},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9758},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.948},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1125},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1374},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1368},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1291},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1432},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1551},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1473},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1531},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1532},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.135},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1612},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1749},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.178},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1662},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1615},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1351},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1472},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1511},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1374},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1385},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1291},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.112},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1116},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0996},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0883},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1138},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.104},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0848},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1078},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1159},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0955},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0995},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0973},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1046},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1176},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0945},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.098},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.084},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0841},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0841},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0648},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.051},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0706},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0593},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.047},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.049},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0717},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0694},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.063},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0436},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0352},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0452},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0014},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.011},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0342},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0467},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.042},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0355},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0309},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0518},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0921},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1126},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1094},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1066},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.107},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1168},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0909},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0832},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0912},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0895},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0822},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0853},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0956},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.128},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0999},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0871},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0781},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0772},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0539},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0599},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0774},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0743},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0645},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0501},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0736},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0455},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0495},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0497},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1162},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.124},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1102},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0875},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0941},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1159},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1515},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1467},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1543},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1604},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1763},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1359},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1534},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1246},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0951},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.098},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1057},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1166},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1544},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1331},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1263},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1487},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1298},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0923},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0815},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0282},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0523},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0525},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1011},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0674},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1168},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0874},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.2394},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1704},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0304},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9647},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9029},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8927},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8278},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8272},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8316},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8195},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8176},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8311},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8456},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8474},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8507},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8682},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8957},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8973},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9031},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8918},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.913},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8883},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8716},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8694},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8811},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8892},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8871},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8868},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.8963},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9181},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9155},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9143},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.904},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9237},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9211},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9146},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9253},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9198},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.912},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.909},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9372},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9554},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9775},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9288},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9443},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9607},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9417},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.954},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":1.9731},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.022},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0204},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0283},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0142},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0299},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0309},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0441},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0464},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0208},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0387},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0168},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0326},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0196},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0322},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0549},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0757},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0578},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0581},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0449},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0673},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0549},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0514},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.072},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0728},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0831},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1023},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0915},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0937},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0922},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1059},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1082},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1085},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1164},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1171},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1439},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1157},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1058},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1126},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1261},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1301},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1387},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1151},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1279},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1345},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1353},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1451},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1489},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1508},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1619},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1653},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1557},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1454},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1359},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1075},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1262},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.1203},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0792},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0609},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0445},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0343},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011565,"lxr_nv_fc":2.0328}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62}]}