window.pageData = {"fund":{"_id":3000000012244,"stockCode":"012244","shortName":"广发金融地产精选股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12244,"status":"normal","exchange":"jj","name":"广发金融地产精选股票型发起式证券投资基金","fundCollectionId":4000050300000,"inceptionDate":"2021-06-28T16:00:00.000Z","currency":"CNY","followedNum":3,"setUpDate":"2021-06-28T16:00:00.000Z","setUpAssetScale":55964572.58,"setUpShares":55964572.58,"pinyin":"gfjrdcjxgpxfqszqtzjj","masterFundShortName":"广发金融地产精选股票","managers":[{"name":"冉宇航","stockType":"fund_manager","stockCode":"db20802673","exchange":"fm","tickerId":182508212440},{"name":"丁朝飞","stockType":"fund_manager","stockCode":"j101020914","exchange":"fm","tickerId":42606262440}],"fundCollection":{"name":"广发基金管理有限公司","stockType":"fund_collection","stockCode":"50300000","exchange":"jjgs","tickerId":50300000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000012244,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5623,"f_ins_h_s_r_c_hy":0.13250000000000006,"f_ins_h_s_r_c_1y":0.17920000000000003,"f_ind_h_s_r":0.43770000000000003,"f_ind_h_s_r_c_hy":-0.1325,"f_ind_h_s_r_c_1y":-0.17919999999999997,"f_h_a":573,"f_h_s_a":48359,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012244,"type":"fpr","f_p_r_fys_ssc":5533,"f_p_r_fys_ssrp":0.8024222704266089,"f_p_r_m1_ssc":6176,"f_p_r_m1_ssrp":0.3928744939271255,"f_p_r_m3_ssc":5970,"f_p_r_m3_ssrp":0.7411626738147093,"f_p_r_m6_ssc":5678,"f_p_r_m6_ssrp":0.7879161528976573,"f_p_r_y1_ssc":5102,"f_p_r_y1_ssrp":0.8243481670260733,"f_p_r_y2_ssc":3738,"f_p_r_y2_ssrp":0.8282044420658282,"f_p_r_y3_ssc":3015,"f_p_r_y3_ssrp":0.8513603185136032,"f_cagr_p_r_fs_ssc":6281,"f_cagr_p_r_fs_ssrp":0.8329617834394905,"f_p_r_y5_ssc":2070,"f_p_r_y5_ssrp":0.8110198163363944},"fp":{"stockId":3000000012244,"type":"fp","f_p_r_fys":-0.10629370629370727,"f_p_r_m1":-0.030349013657056556,"f_p_r_m3":-0.08178661238175089,"f_p_r_m6":-0.13891072431218454,"f_p_r_y1":-0.14064776420486447,"f_cagr_p_r_fs":-0.04976645441714855,"f_p_r_d1":-0.006763787721123959,"f_p_r_y2":0.24743777452415938,"f_p_r_y3":-0.025295538324648592,"last_data_date":"2026-09-10T16:00:00.000Z","f_i_d":"2021-06-28T16:00:00.000Z","f_p_r_y5":-0.2888146911519215},"ff":{"stockId":3000000012244,"type":"ff","f_m_f":409242,"f_m_f_r":0.012,"f_c_f":68207,"f_c_f_r":0.002,"f_m_a_c_f":477449,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012244,"type":"f_nlacan","f_nv_d":"2026-09-10T16:00:00.000Z","f_nv":0.7668,"f_nv_cr":-0.021689206430211883},"f_as":{"stockId":3000000012244,"type":"f_as","f_tas":22623105.505999997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012245,"name":"广发金融地产精选股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012245","tickerId":12245,"shortName":"广发金融地产精选股票C","currency":"CNY","lastUpdated":"2026-08-06T06:58:53.899Z","inceptionDate":"2021-06-28T16:00:00.000Z","fundCollectionId":4000050300000,"followedNum":0,"status":"normal","setUpDate":"2021-06-28T16:00:00.000Z","setUpAssetScale":120525628.19,"setUpShares":120525628.19,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfjrdcjxgpxfqszqtzjj","masterFundId":3000000012244,"__csrcFundId":9328}],"shareholdings":[{"stockId":3000000012244,"equityId":1000000000001109,"date":"2026-06-29T16:00:00.000Z","marketCap":4116927,"holdings":158000,"netValueRatio":0.0982,"quarterlyChange":0.10499966311300568,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"stockId":3000000012244,"equityId":1000000000002423,"date":"2026-06-29T16:00:00.000Z","marketCap":3807073,"holdings":116700,"netValueRatio":0.0908,"quarterlyChange":-0.02325532031549027,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}},{"stockId":3000000012244,"equityId":1979,"date":"2026-06-29T16:00:00.000Z","marketCap":3765408,"holdings":585600,"netValueRatio":0.0898,"quarterlyChange":-0.25232558139534855,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"stockId":3000000012244,"equityId":601155,"date":"2026-06-29T16:00:00.000Z","marketCap":3647430,"holdings":355500,"netValueRatio":0.087,"quarterlyChange":-0.2914364640883982,"stock":{"stockCode":"601155","exchange":"sh","stockType":"company","tickerId":601155,"name":"新城控股"}},{"stockId":3000000012244,"equityId":2244,"date":"2026-06-29T16:00:00.000Z","marketCap":3466360,"holdings":456100,"netValueRatio":0.0827,"quarterlyChange":-0.21330436766558614,"stock":{"stockCode":"002244","exchange":"sz","stockType":"company","tickerId":2244,"name":"滨江集团"}},{"stockId":3000000012244,"equityId":1000000000000688,"date":"2026-06-29T16:00:00.000Z","marketCap":3110989,"holdings":297000,"netValueRatio":0.0742,"quarterlyChange":0.05393835616438314,"stock":{"stockCode":"00688","exchange":"hk","stockType":"company","tickerId":688,"name":"中国海外发展"}},{"stockId":3000000012244,"equityId":1000000000001908,"date":"2026-06-29T16:00:00.000Z","marketCap":2743749,"holdings":234000,"netValueRatio":0.0654,"quarterlyChange":0.11627906976744162,"stock":{"stockCode":"01908","exchange":"hk","stockType":"company","tickerId":1908,"name":"建发国际集团"}},{"stockId":3000000012244,"equityId":1000000000001209,"date":"2026-06-29T16:00:00.000Z","marketCap":2446726,"holdings":76800,"netValueRatio":0.0583,"quarterlyChange":-0.14336970944777394,"stock":{"stockType":"company","exchange":"hk","stockCode":"01209","tickerId":1209,"name":"华润万象生活"}},{"stockId":3000000012244,"equityId":2142,"date":"2026-06-29T16:00:00.000Z","marketCap":1876408,"holdings":63200,"netValueRatio":0.0447,"quarterlyChange":-0.014276228419654147,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"stockId":3000000012244,"equityId":601077,"date":"2026-06-29T16:00:00.000Z","marketCap":1823224,"holdings":298400,"netValueRatio":0.0435,"quarterlyChange":-0.11295759715037068,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}}],"lastFsMetrics":{"latestTurnoverRate":4.162595276628551,"latestTurnoverRateDate":"2026-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49555,"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":263,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6aa411280c8f48067eca2c90","fundId":3000000012244,"source":"cn_info","declarationDate":"2021-06-29T16:00:00.000Z","appointmentDate":"2021-06-28T16:00:00.000Z","isEmployed":true,"stockId":7182508212440,"manager":{"_id":7182508212440,"name":"冉宇航","tickerId":182508212440,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20802673","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012244,"stockCode":"012244","shortName":"广发金融地产精选股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":12244,"exchange":"jj","name":"广发金融地产精选股票型发起式证券投资基金","inceptionDate":"2021-06-28T16:00:00.000Z","currency":"CNY","followedNum":3},"fundHotMetrics":{"stockId":3000000012244,"type":"f_as","f_m_f":409242,"f_m_f_r":0.012,"f_c_f":68207,"f_c_f_r":0.002,"f_m_a_c_f":477449,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":22623105.505999997,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":5,"employedMonths":2,"managerYearStartProfit":-0.1063,"managerCagr":-0.0498,"managerTotalProfit":-0.2332,"indexYearStartProfit":-0.0259,"indexCagr":-0.0267,"indexTotalProfit":-0.1311},{"_id":"6aa411280c8f48067eca2c91","fundId":3000000012244,"source":"cn_info","declarationDate":"2026-04-17T16:00:00.000Z","appointmentDate":"2026-04-17T16:00:00.000Z","isEmployed":true,"stockId":7042606262440,"manager":{"_id":7042606262440,"name":"丁朝飞","tickerId":42606262440,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020914","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012244,"stockCode":"012244","shortName":"广发金融地产精选股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":12244,"exchange":"jj","name":"广发金融地产精选股票型发起式证券投资基金","inceptionDate":"2021-06-28T16:00:00.000Z","currency":"CNY","followedNum":3},"fundHotMetrics":{"stockId":3000000012244,"type":"f_as","f_m_f":409242,"f_m_f_r":0.012,"f_c_f":68207,"f_c_f_r":0.002,"f_m_a_c_f":477449,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":22623105.505999997,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":-0.1063,"managerCagr":-0.1043,"managerTotalProfit":-0.1043,"indexYearStartProfit":-0.0259,"indexCagr":-0.052,"indexTotalProfit":-0.052}],"influencesList":[],"netValueList":[{"stockId":3000000012244,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":0.7668},{"stockId":3000000012244,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":0.7838},{"stockId":3000000012244,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":0.7818},{"stockId":3000000012244,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":0.7915},{"stockId":3000000012244,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":0.7836},{"stockId":3000000012244,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":0.7988},{"stockId":3000000012244,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":0.7938},{"stockId":3000000012244,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":0.7872},{"stockId":3000000012244,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":0.7838},{"stockId":3000000012244,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":0.7843},{"stockId":3000000012244,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":0.8214},{"stockId":3000000012244,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":0.8267},{"stockId":3000000012244,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":0.835},{"stockId":3000000012244,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":0.8115},{"stockId":3000000012244,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":0.8142},{"stockId":3000000012244,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":0.8211},{"stockId":3000000012244,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":0.8254},{"stockId":3000000012244,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":0.8147},{"stockId":3000000012244,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":0.8091},{"stockId":3000000012244,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":0.8055},{"stockId":3000000012244,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":0.8067},{"stockId":3000000012244,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":0.8108},{"stockId":3000000012244,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":0.8278},{"stockId":3000000012244,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":0.7908},{"stockId":3000000012244,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":0.7965},{"stockId":3000000012244,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":0.7849},{"stockId":3000000012244,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":0.7875},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7891},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7871},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7995},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8017},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8128},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.811},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7924},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7849},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.779},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7983},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7964},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7887},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7968},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7831},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7937},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7815},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7619},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7572},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7573},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7478},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7559},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7465},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7655},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7549},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7511},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7382},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7292},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7355},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7297},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7416},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7455},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7525},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7633},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7644},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7948},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8074},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8316},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8409},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8351},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8315},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8239},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8271},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8372},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8462},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8606},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8701},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8759},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8628},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8455},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8532},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8666},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8647},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8592},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8685},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.882},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8875},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8777},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9137},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9274},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9409},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9512},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9536},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9303},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9105},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9008},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8613},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8651},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8362},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8375},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8454},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8519},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8581},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8609},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8561},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8564},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8539},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8518},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8512},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8341},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8361},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8313},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8347},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8093},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8119},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8185},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8279},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8192},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8246},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8295},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8319},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8448},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8376},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8224},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8533},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8612},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.887},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8936},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8895},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8782},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8828},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8905},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8853},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8816},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8959},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8904},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.894},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9069},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.918},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9254},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9246},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9472},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9319},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.936},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9517},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9527},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9497},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9587},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9472},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9587},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9546},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9281},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9177},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9479},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9592},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.924},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9071},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9103},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9042},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9082},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9002},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9061},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8856},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8854},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.893},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8826},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8919},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8954},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8951},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8911},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8905},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8955},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8794},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.858},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8591},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8614},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8637},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8631},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8617},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.864},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8608},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8618},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.861},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8592},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8494},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8598},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8552},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8499},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8515},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8482},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8641},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8613},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8486},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8465},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.858},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8595},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8554},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.859},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8594},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8623},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8561},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8576},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.875},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8664},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8642},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8775},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8858},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8929},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8859},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8802},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8802},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8664},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.868},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8632},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8646},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8595},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8542},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8635},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8665},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.865},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8699},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8691},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8721},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8717},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8726},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8683},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8666},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8782},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8736},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8655},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8605},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8644},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8593},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8663},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8669},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8525},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8484},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8575},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8512},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8589},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8586},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8583},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8811},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8786},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8815},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8861},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8923},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8899},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8876},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8725},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8704},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8696},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8741},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8911},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8967},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9032},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9082},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8988},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9188},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9295},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.921},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9127},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9133},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9092},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9165},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9141},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9001},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8956},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.893},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8862},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8875},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8906},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8833},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8854},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8756},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8716},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8765},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.898},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9003},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.9054},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8992},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8977},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8865},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8833},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8866},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8839},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.874},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8733},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8787},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8862},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8862},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8886},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8667},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.871},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8677},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8654},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.861},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8621},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8551},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8521},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.855},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8673},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8671},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8518},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8421},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.836},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8269},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8364},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8391},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8422},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8322},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8355},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.831},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8223},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8166},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8108},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8103},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8102},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8072},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7992},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7975},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7945},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7954},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7946},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7988},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8041},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8023},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7982},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7938},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7956},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8006},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.8042},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7939},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7898},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7837},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7813},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7755},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7685},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7635},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7685},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7697},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7723},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7746},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7683},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7727},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7651},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.77},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7665},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7594},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7566},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7511},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7438},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7408},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7338},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7304},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7187},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7764},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7735},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7692},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.772},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7747},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7757},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7734},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7796},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7809},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7762},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7844},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7925},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7895},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7852},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.779},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.768},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7666},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7663},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7636},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7688},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7738},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7707},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7625},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7635},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7597},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7711},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7608},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7426},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7509},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7486},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7473},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7501},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7507},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7511},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7485},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7461},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7465},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7341},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7335},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7281},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7275},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7274},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7381},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7312},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7258},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7174},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7315},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7279},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7302},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7312},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7246},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7204},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.711},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7132},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.721},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7226},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7211},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7198},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7209},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7243},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7409},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7413},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7361},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7358},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.737},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7335},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7227},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7139},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7152},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7196},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7149},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7186},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7189},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7344},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7278},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7322},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7323},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7256},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7181},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.719},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7206},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7142},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7139},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7087},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.71},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7027},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7005},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.6997},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7216},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7237},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7248},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7227},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7174},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7249},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.734},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7316},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7424},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7518},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7665},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7516},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7552},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7426},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7385},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7266},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7261},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7289},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7317},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7321},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7344},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7366},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7362},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7352},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7408},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7334},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7529},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7297},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7445},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7177},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7187},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.6989},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7374},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.7299},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.703},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.6984},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.6703},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.6656},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.6457},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.6405},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.6335},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012244,"lxr_nv_fc":0.6294}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01}]}