window.pageData = {"fund":{"_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","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","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":3000000011688,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.004699999999999999,"f_ind_h_s_r":0.9953,"f_h_a":2146,"f_h_s_a":12523,"f_ind_h_s_r_c_1y":0.023399999999999976,"f_ind_h_s_r_c_hy":0.0262,"f_ins_h_s_r_c_1y":-0.0234,"f_ins_h_s_r_c_hy":-0.026199999999999998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011688,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9035809608540926,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.807955656993805,"f_p_r_m3_ssc":9085,"f_p_r_m3_ssrp":0.9140246587406429,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.9144998296809356,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.876095569696242,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.9011658031088083,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.871894858463316,"f_cagr_p_r_fs_ssc":9147,"f_cagr_p_r_fs_ssrp":0.9058604854581238},"fp":{"stockId":3000000011688,"type":"fp","f_p_r_fys":-0.011334873995818673,"f_p_r_m1":0.01571509327303544,"f_p_r_m3":-0.05172049820561575,"f_p_r_m6":-0.033666774228246155,"f_p_r_y1":0.044165504416548984,"f_cagr_p_r_fs":-0.023744919707397005,"f_p_r_d1":-0.009234978907764368,"f_p_r_y2":0.05483151344369963,"f_p_r_y3":-0.004653224019498858,"last_data_date":"2026-05-06T16:00:00.000Z"},"ff":{"stockId":3000000011688,"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":3000000011688,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":0.8984,"f_nv_cr":-0.002332037756801797},"f_as":{"stockId":3000000011688,"type":"f_as","f_tas":20229285.6202,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011687,"__csrcFundId":9892,"stockCode":"011687","shortName":"易方达龙头优选两年持有混合(011687)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11687,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T22:56:14.966Z","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":1,"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"}],"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"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48356,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fca6eaef78acd874d279f3","stockId":3000000011688,"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":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","exchange":"jj","stockCode":"011688","tickerId":11688,"shortName":"易方达龙头优选两年持有混合C","currency":"CNY","inceptionDate":"2021-11-21T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000011688,"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":20229285.6202,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":-0.0113,"managerCagr":-0.0237,"managerTotalProfit":-0.1016,"indexYearStartProfit":0.0584,"indexCagr":-0.0005,"indexTotalProfit":-0.0024}],"influencesList":[],"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8984},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9005},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8987},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9124},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9044},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9028},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9138},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9094},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9111},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.916},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9121},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9126},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9207},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9042},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9008},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8961},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9021},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.897},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9016},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8845},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8862},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8936},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8987},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8878},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8848},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8896},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8844},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8927},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8897},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8807},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.898},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9037},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9199},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9227},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9227},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9184},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9176},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9176},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9131},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9007},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9123},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9027},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9018},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9156},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.923},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9258},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9247},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9365},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9385},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9411},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9513},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.957},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9586},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9554},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9474},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9588},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9549},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9442},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9364},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9454},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9649},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9399},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9324},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9303},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9286},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9295},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.927},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9284},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9249},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9292},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9302},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9356},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9321},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9327},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9264},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9221},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9306},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9354},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9283},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9087},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9141},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9131},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.922},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9226},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9215},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9255},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9288},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9278},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9258},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9275},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9199},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9294},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9342},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9249},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9265},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9192},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9284},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9373},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9321},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9338},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9325},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9342},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9273},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9234},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9276},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9283},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9248},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9182},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9325},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9364},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9314},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9374},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9423},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9496},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9444},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9408},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.943},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9297},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9359},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9216},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9208},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9273},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9253},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9343},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9349},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9349},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9401},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9336},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9321},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9251},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9259},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9213},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9134},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9311},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9326},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9191},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9226},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9361},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9468},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.949},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.949},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9353},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9393},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9447},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9361},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9392},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9468},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9435},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9598},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9521},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9585},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.958},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9577},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9548},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9506},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9453},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9318},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9193},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9269},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9353},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9368},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9298},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.922},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9214},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9395},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9415},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9267},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9174},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.919},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9099},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.91},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9093},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9078},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9083},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8982},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.895},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8917},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.898},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8947},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.889},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8848},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8806},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8807},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8939},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8969},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8985},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8977},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9027},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8988},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8932},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8834},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.877},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8684},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8666},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8685},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8603},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.855},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8524},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8505},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8572},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8511},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8525},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8523},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.85},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8465},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8466},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8522},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8552},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8571},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8489},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8413},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8418},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.835},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8425},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8464},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8461},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8466},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.855},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8632},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8591},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.862},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8572},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8612},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8564},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8552},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.856},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8642},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8603},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8623},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8615},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.872},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8725},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8786},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.874},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8659},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8698},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8811},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.888},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8742},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8847},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8689},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.866},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8604},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8602},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8483},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8495},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8519},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8454},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8454},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.85},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8421},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8385},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8395},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8399},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8339},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8407},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8351},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8296},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8289},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.821},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.815},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7954},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.872},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.878},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8777},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8742},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8824},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8861},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8802},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8766},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8832},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8768},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8881},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9054},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.9061},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8923},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8895},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8659},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8692},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8739},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.869},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8771},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8775},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8571},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8493},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8493},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8492},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8629},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8564},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8409},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8571},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8612},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8474},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8544},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8571},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8533},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8556},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8433},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.841},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8266},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8306},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8274},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8201},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8192},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8123},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8044},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8008},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8003},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8115},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8114},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8053},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8067},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8043},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8055},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7914},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7975},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8078},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8079},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8022},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.807},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8106},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8143},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.824},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8232},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8239},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.825},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8254},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8277},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8168},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8129},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8133},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8132},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8081},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.807},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8155},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8306},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.82},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8186},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8161},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8097},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8036},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8119},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8071},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8009},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7968},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7921},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8034},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7894},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7872},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.788},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8057},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8075},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8057},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8062},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8096},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8168},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8236},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8247},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8318},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8403},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8519},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8215},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8329},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8198},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8215},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8141},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8206},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8344},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8422},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8355},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8358},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8435},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8413},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8339},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8419},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8247},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.836},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8398},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8644},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.862},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8693},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.848},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8841},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8784},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8343},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8072},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7664},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7593},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7334},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7323},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.728},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7175},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7099},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7089},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.714},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7187},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7218},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7337},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7388},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7414},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7479},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7436},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7534},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7421},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7366},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7431},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7404},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7387},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7335},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.731},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7335},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7383},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7346},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7312},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7291},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7349},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7329},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7301},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7296},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7252},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7191},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7214},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7248},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7318},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7374},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7174},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.73},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7337},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7205},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7286},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7343},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7483},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7516},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.754},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7458},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7484},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7592},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7636},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7527},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7426},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.751},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7484},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7572},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7631},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7684},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7692},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7783},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7748},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7749},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7777},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7892},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.79},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7836},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7845},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7958},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.802},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.7984},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.801},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8047},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8032},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8088},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8116},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8229},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8251},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8226},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.829},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8227},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8184},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8237},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8361},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8457},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8477},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8399},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8484},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8591},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8616},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8702},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8656},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8612},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8554},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8555},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8547},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8574},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011688,"lxr_nv_fc":0.8523}],"priceMetricsList":[{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56}]}