window.pageData = {"fund":{"_id":3000000011687,"stockCode":"011687","shortName":"易方达龙头优选两年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11687,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"易方达龙头优选两年持有期混合型证券投资基金","fundCollectionId":4000050110000,"followedNum":0,"inceptionDate":"2021-11-21T16:00:00.000Z","masterFundShortName":"易方达龙头优选两年持有混合","setUpDate":"2021-11-21T16:00:00.000Z","setUpAssetScale":233995203.51,"setUpShares":233995203.51,"pinyin":"yfdltyxlncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"王元春","stockType":"fund_manager","stockCode":"8801606469","exchange":"fm","tickerId":232503188320}],"hotMetrics":{"fss":{"stockId":3000000011687,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0025,"f_ins_h_s_r_c_hy":0.0025,"f_ins_h_s_r_c_1y":0.0025,"f_ind_h_s_r":0.9975,"f_ind_h_s_r_c_hy":-0.0024999999999999467,"f_ind_h_s_r_c_1y":-0.0024999999999999467,"f_h_a":2395,"f_h_s_a":56480,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011687,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.8355372819202134,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.7110675808031341,"f_p_r_m3_ssc":9041,"f_p_r_m3_ssrp":0.7170353982300885,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.8622973281571135,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.7951272203552568,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.8227979274611399,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.8276361529548089,"f_cagr_p_r_fs_ssc":9113,"f_cagr_p_r_fs_ssrp":0.8773046532045654},"fp":{"stockId":3000000011687,"type":"fp","f_p_r_fys":-0.0053024564441075395,"f_p_r_m1":0.015129762562120508,"f_p_r_m3":-0.030890880337374527,"f_p_r_m6":-0.03778917617502353,"f_p_r_y1":0.07220342937128232,"f_cagr_p_r_fs":-0.018838247333934355,"f_p_r_d1":-0.0092238470191226,"f_p_r_y2":0.09833910861512729,"f_p_r_y3":0.016252072968491404,"last_data_date":"2026-04-26T16:00:00.000Z"},"ff":{"stockId":3000000011687,"type":"ff","f_m_f":1156325,"f_m_f_r":0.012,"f_c_f":192720,"f_c_f_r":0.002,"f_m_a_c_f":1349045,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011687,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":0.9192,"f_nv_cr":-0.012037833190025715},"f_as":{"stockId":3000000011687,"type":"f_as","f_tas":101544665.92199999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011688,"name":"易方达龙头优选两年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011688","tickerId":11688,"shortName":"易方达龙头优选两年持有混合C","currency":"CNY","__csrcFundId":9892,"lastUpdated":"2025-01-04T00:32:09.120Z","inceptionDate":"2021-11-21T16:00:00.000Z","fundCollectionId":4000050110000,"followedNum":0,"status":"normal","setUpDate":"2021-11-21T16:00:00.000Z","setUpAssetScale":56607737.76,"setUpShares":56607737.76,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdltyxlncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011687,"stockId":600519,"holdings":8200,"marketCap":11890000,"netValueRatio":0.0976,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011687,"stockId":1000000000000700,"holdings":23773,"marketCap":10159339,"netValueRatio":0.0834,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011687,"stockId":333,"holdings":122100,"marketCap":9322335,"netValueRatio":0.0766,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011687,"stockId":1000000000009988,"holdings":86300,"marketCap":9067631,"netValueRatio":0.0745,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011687,"stockId":858,"holdings":85000,"marketCap":8777950,"netValueRatio":0.0721,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011687,"stockId":600285,"holdings":350900,"marketCap":7842615,"netValueRatio":0.0644,"quarterlyChange":0.07918879768227938,"stock":{"stockCode":"600285","exchange":"sh","stockType":"company","tickerId":600285,"name":"羚锐制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011687,"stockId":1000000000000883,"holdings":313000,"marketCap":7738173,"netValueRatio":0.0635,"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":3000000011687,"stockId":600066,"holdings":167600,"marketCap":6010136,"netValueRatio":0.0494,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011687,"stockId":2595,"holdings":75000,"marketCap":5938500,"netValueRatio":0.0488,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011687,"stockId":300750,"holdings":13000,"marketCap":5222100,"netValueRatio":0.0429,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}}],"lastFsMetrics":{"latestTurnoverRate":1.958637938162621,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48249,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ef7fb56fa125567f63ef3b","stockId":3000000011687,"source":"cn_info","declarationDate":"2021-11-22T16:00:00.000Z","appointmentDate":"2021-11-21T16:00:00.000Z","isEmployed":true,"managerId":7232503188320,"manager":{"_id":7232503188320,"name":"王元春","tickerId":232503188320,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801606469","exchange":"fm","followedNum":8,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011687,"stockCode":"011687","shortName":"易方达龙头优选两年持有混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":11687,"currency":"CNY","exchange":"jj","name":"易方达龙头优选两年持有期混合型证券投资基金","followedNum":0,"inceptionDate":"2021-11-21T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000011687,"type":"f_as","f_m_f":1156325,"f_m_f_r":0.012,"f_c_f":192720,"f_c_f_r":0.002,"f_m_a_c_f":1349045,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":101544665.92199999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":-0.0053,"managerCagr":-0.0188,"managerTotalProfit":-0.0808,"indexYearStartProfit":0.0305,"indexCagr":-0.0066,"indexTotalProfit":-0.0288}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9192},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9304},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9259},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9276},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9326},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9286},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9291},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9373},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9205},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9171},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9123},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9183},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9132},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9178},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9004},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9021},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9096},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9148},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9036},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9006},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9055},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9002},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9086},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9055},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8963},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9139},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9198},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9362},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9391},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.939},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9346},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9338},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9337},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9292},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9166},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9284},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9186},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9177},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9317},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9392},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.942},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9409},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9529},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.955},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9574},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9678},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9735},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9752},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9719},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9638},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9753},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9713},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9605},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9526},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9617},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9814},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.956},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9485},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9463},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9445},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9454},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9428},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9442},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9407},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9451},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9461},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9515},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9479},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9486},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9421},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9377},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9463},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9512},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.944},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9241},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9295},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9284},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9375},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9381},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.937},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9411},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9444},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9433},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9412},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.943},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9353},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9449},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9497},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9403},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9419},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9345},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9438},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9528},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9475},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9493},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.948},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9496},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9426},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9387},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9429},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9436},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.94},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9333},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9478},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9518},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9466},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9528},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9577},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9651},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9598},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9561},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9584},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9448},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9511},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9366},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9358},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9424},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9403},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9494},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.95},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.95},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9553},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9486},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9471},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.94},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9408},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9361},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9281},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.946},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9475},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9338},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9374},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.951},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9619},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9641},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.964},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9501},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9541},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9596},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9508},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.954},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9616},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9583},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9748},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.967},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9736},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.973},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9727},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9698},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9654},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.96},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9463},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9336},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9413},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9498},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9513},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9442},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9363},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9356},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.954},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.956},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.941},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9316},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9332},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9239},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.924},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9232},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9217},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9222},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.912},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9087},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9053},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9117},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9083},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9026},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8982},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8939},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8941},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9074},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9105},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9121},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9112},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9163},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9124},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9067},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8967},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8902},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8814},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8796},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8815},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8732},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8678},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8652},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8632},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.87},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8638},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8651},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8649},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8626},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8591},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8591},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8648},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8678},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8698},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8614},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8537},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8542},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8472},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8549},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8588},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8585},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.859},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8675},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8758},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8717},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8746},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8697},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8737},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8689},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8676},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8684},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8767},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8727},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8748},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8739},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8845},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.885},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8913},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8865},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8783},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8823},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8937},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9007},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8867},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8973},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8812},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8783},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8727},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8724},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8602},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8615},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8639},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8573},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8573},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8619},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.854},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8503},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8512},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8516},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8455},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8524},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8468},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8412},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8405},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8324},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8263},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8064},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8841},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8901},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8898},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8863},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8945},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8983},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8923},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8887},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8953},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8888},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9003},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9178},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9185},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9044},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.9016},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8776},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.881},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8858},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8808},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.889},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8893},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8687},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8608},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8607},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8606},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8745},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8679},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8522},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8686},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8727},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8587},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8658},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8686},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8647},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.867},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8545},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8522},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8376},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8416},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8384},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.831},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.83},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8229},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8149},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8112},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8107},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.822},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8219},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8157},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8171},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8147},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8159},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8016},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8077},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8182},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8182},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8125},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8173},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.821},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8247},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8345},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8337},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8343},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8355},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8359},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8382},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8272},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8231},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8236},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8234},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8183},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8171},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8258},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.841},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8302},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8289},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8263},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8198},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8136},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.822},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8171},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8108},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8067},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8019},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8134},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7991},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7969},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7977},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8157},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8174},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8156},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8161},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8196},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8268},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8336},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8348},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8419},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8505},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8622},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8315},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.843},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8297},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8315},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8239},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8305},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8444},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8523},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8455},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8458},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8536},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8514},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8439},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8519},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8345},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.846},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8498},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8747},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8722},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8796},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.858},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8945},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8885},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8438},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8164},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7751},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.768},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7418},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7406},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7363},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7257},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.718},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7169},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7221},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7268},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7299},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.742},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7471},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7497},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7563},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7519},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7618},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7504},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7448},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7514},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7486},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7469},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7416},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7391},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7416},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7464},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7427},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7392},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7371},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7429},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.741},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7381},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7375},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7331},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7269},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7293},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7327},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7397},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7454},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7251},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7379},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7416},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7282},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7365},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7422},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7563},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7596},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7621},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7537},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7564},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7673},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7717},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7607},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7505},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7589},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7563},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7652},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7712},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7765},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7773},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7864},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.783},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.783},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7859},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7974},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7982},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7917},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.7926},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.804},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8103},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8066},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8093},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8129},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8115},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8171},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8199},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8313},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8335},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.831},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8375},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.831},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8267},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.832},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8446},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8543},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8563},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8483},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.857},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8677},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8702},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8789},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8743},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8698},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8639},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.864},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8632},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8659},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8608},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8496},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8601},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8608},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8381},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011687,"lxr_nv_fc":0.8379}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}