window.pageData = {"fund":{"_id":3000000012816,"stockCode":"012816","shortName":"国泰致和混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12816,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","masterFundShortName":"国泰致和混合","name":"国泰致和混合型证券投资基金","fundCollectionId":4000050010000,"inceptionDate":"2022-01-20T16:00:00.000Z","followedNum":1,"setUpDate":"2022-01-20T16:00:00.000Z","setUpAssetScale":691685993.4,"setUpShares":691685993.4,"pinyin":"gtzhhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"郑有为","stockType":"fund_manager","stockCode":"db20698523","exchange":"fm","tickerId":262523197300}],"hotMetrics":{"fss":{"stockId":3000000012816,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.002,"f_ins_h_s_r_c_hy":0.0002999999999999999,"f_ins_h_s_r_c_1y":0.0005,"f_ind_h_s_r":0.998,"f_ind_h_s_r_c_hy":-0.00029999999999996696,"f_ind_h_s_r_c_1y":-0.0004999999999999449,"f_h_a":2642,"f_h_s_a":147766,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012816,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.12761459724076546,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.3094257854821235,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.16807275117782403,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.0920948168311217,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.16171538092956397,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.22687879963782176,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.20789511597752486,"f_cagr_p_r_fs_ssc":9174,"f_cagr_p_r_fs_ssrp":0.5124822849667502},"fp":{"stockId":3000000012816,"type":"fp","f_p_r_fys":0.31860513245033095,"f_p_r_m1":0.061297576413758215,"f_p_r_m3":0.1858365903592032,"f_p_r_m6":0.4874518501225631,"f_p_r_y1":0.7676515466777662,"f_cagr_p_r_fs":0.05756981817871787,"f_p_r_d1":-0.004967969669237848,"f_p_r_y2":0.7398962315674513,"f_p_r_y3":0.5902907774865869,"last_data_date":"2026-05-19T16:00:00.000Z"},"ff":{"stockId":3000000012816,"type":"ff","f_m_f":2611798,"f_m_f_r":0.012,"f_c_f":435299,"f_c_f_r":0.002,"f_m_a_c_f":3047097,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012816,"type":"f_nlacan","f_nv_d":"2026-05-19T16:00:00.000Z","f_nv":1.2743,"f_nv_cr":0.0071129376432466085},"f_as":{"stockId":3000000012816,"type":"f_as","f_tas":300740251.6888,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012817,"name":"国泰致和混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"012817","tickerId":12817,"shortName":"国泰致和两年封闭运作混合C","currency":"CNY","__csrcFundId":10612,"exchange":"jj","lastUpdated":"2025-01-04T00:32:11.526Z","closedEnd":null,"inceptionDate":"2022-01-20T16:00:00.000Z","fundCollectionId":4000050010000,"followedNum":1,"status":"normal","setUpDate":"2022-01-20T16:00:00.000Z","setUpAssetScale":22967138.28,"setUpShares":22967138.28,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzhhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012816,"stockId":601872,"holdings":1534800,"marketCap":25109328,"netValueRatio":0.0775,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012816,"stockId":2128,"holdings":617100,"marketCap":18556197,"netValueRatio":0.0573,"quarterlyChange":0.0875079691092926,"stock":{"stockCode":"002128","exchange":"sz","stockType":"company","tickerId":2128,"name":"电投能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012816,"stockId":605376,"holdings":195300,"marketCap":18010566,"netValueRatio":0.0556,"quarterlyChange":0.4100917431192663,"stock":{"stockCode":"605376","tickerId":605376,"exchange":"sh","stockType":"company","name":"博迁新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012816,"stockId":688531,"holdings":249622,"marketCap":16400165,"netValueRatio":0.0506,"quarterlyChange":-0.004997728305315974,"stock":{"name":"日联科技","exchange":"sh","stockType":"company","stockCode":"688531","tickerId":688531}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012816,"stockId":600026,"holdings":728800,"marketCap":16033600,"netValueRatio":0.0495,"quarterlyChange":0.8835616438356177,"stock":{"stockCode":"600026","exchange":"sh","stockType":"company","tickerId":600026,"name":"中远海能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012816,"stockId":2532,"holdings":852400,"marketCap":15164196,"netValueRatio":0.0468,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012816,"stockId":2756,"holdings":196744,"marketCap":14720386,"netValueRatio":0.0455,"quarterlyChange":0.37917050691244203,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012816,"stockId":933,"holdings":477700,"marketCap":14713160,"netValueRatio":0.0454,"quarterlyChange":0.12122315253003313,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012816,"stockId":792,"holdings":397000,"marketCap":14689000,"netValueRatio":0.0454,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012816,"stockId":600499,"holdings":799600,"marketCap":12705644,"netValueRatio":0.0392,"quarterlyChange":0.1456380677721698,"stock":{"stockCode":"600499","exchange":"sh","stockType":"company","tickerId":600499,"name":"科达制造"}}],"lastFsMetrics":{"latestTurnoverRate":6.956700068061635,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48504,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0dcdd07e76282a462f1241","stockId":3000000012816,"source":"cn_info","declarationDate":"2022-01-21T16:00:00.000Z","appointmentDate":"2022-01-20T16:00:00.000Z","isEmployed":true,"managerId":7262523197300,"manager":{"_id":7262523197300,"name":"郑有为","tickerId":262523197300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20698523","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012816,"stockCode":"012816","shortName":"国泰致和混合(012816)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12816,"currency":"CNY","exchange":"jj","name":"国泰致和混合型证券投资基金","inceptionDate":"2022-01-20T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000012816,"type":"f_as","f_m_f":2611798,"f_m_f_r":0.012,"f_c_f":435299,"f_c_f_r":0.002,"f_m_a_c_f":3047097,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":300740251.6888,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":0.3186,"managerCagr":0.0576,"managerTotalProfit":0.2743,"indexYearStartProfit":0.0477,"indexCagr":0.0034,"indexTotalProfit":0.0149}],"influencesList":[],"netValueList":[{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2743},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2653},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2619},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2645},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2737},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2878},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2903},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2973},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2913},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2943},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.3173},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2933},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2599},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2111},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2176},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2196},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1941},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2076},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2053},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2007},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.2111},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.213},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1858},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1997},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1756},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1642},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1633},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1654},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.13},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1221},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1219},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1134},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0934},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1179},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.115},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0933},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1048},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0969},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0694},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0825},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0891},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.125},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.117},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1443},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1534},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1697},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1674},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1587},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1544},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1591},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1655},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1542},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1701},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1819},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1632},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.161},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.151},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.1171},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0746},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.104},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0871},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0762},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0663},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0375},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0372},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0629},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.052},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0123},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0613},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0707},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0774},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0497},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0544},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0495},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0345},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0291},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0144},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0146},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9959},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0024},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9943},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0009},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0096},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9959},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9932},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":1.0016},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9993},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9846},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9664},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9608},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9496},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9553},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9441},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9393},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9221},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9246},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9058},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8925},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8983},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.879},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9023},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9071},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8961},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9043},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9018},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9084},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8991},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8847},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8817},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8774},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8809},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8697},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.861},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8569},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8502},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8371},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8311},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8567},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8633},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8622},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8736},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8886},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.902},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8928},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8913},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8912},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8934},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8938},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8751},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8754},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8908},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8896},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8954},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9072},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8888},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8959},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8956},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8888},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8863},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8879},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8749},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8734},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8923},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9005},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8874},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9097},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9098},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.9234},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8971},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8857},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8715},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8796},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8713},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8605},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8616},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8491},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8405},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8522},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8451},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8445},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8385},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8375},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8256},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8203},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8238},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8177},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7952},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8081},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8114},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8244},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8224},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8222},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8154},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8295},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8375},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8296},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.817},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8243},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8213},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8268},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8208},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8062},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8173},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8112},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8114},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8031},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.804},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.8089},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.801},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7943},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7854},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7845},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7914},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7952},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.792},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7876},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7873},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7806},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.785},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.779},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7773},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7762},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7652},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7664},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7686},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7631},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7636},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7598},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7581},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7517},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7503},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7547},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7473},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.751},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7436},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7302},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7332},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7361},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7259},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7143},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7094},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7113},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7145},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7116},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7137},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7144},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7224},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7186},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7154},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7236},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7249},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7305},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7279},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7214},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7151},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7207},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7143},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7103},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7149},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7157},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7194},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7231},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7209},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7192},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7134},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7127},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7159},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7164},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7157},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7118},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7166},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7147},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7129},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7028},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7037},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7047},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.708},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7024},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7027},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6996},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6968},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6869},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6861},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.686},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6921},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6948},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6923},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6867},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6729},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.669},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6759},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7283},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7453},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.747},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7431},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7496},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7516},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7468},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7483},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7539},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7435},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7568},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7606},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7622},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7523},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7573},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7524},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7557},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7592},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7611},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7649},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7592},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7531},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7408},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7321},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7279},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7405},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7313},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7263},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7297},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7311},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7267},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7231},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.718},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7272},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.729},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7252},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7331},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7314},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7289},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7315},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7207},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7077},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7165},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7168},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7088},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7135},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7169},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7132},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7064},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7017},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6929},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.701},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6772},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6805},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6894},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6918},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6924},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6832},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6825},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6855},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7007},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7058},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6983},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6984},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6975},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.699},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6914},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7003},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7008},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.698},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6953},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6992},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7072},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7132},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7108},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7058},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7065},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7053},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6982},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6983},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7003},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7048},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6991},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6881},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6919},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6826},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6842},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.684},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.709},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.707},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7002},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6901},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7057},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7165},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7368},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7345},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7446},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7312},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7268},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7159},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7183},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7041},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6961},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7035},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6987},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7021},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7061},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.706},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7026},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.713},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7169},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7152},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7099},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6844},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6889},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6946},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7083},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6926},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7141},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7063},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.759},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7164},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6629},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6387},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.63},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6231},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.604},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6043},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.61},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6103},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6126},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6137},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6139},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6121},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6086},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6129},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6191},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6181},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6215},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6181},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6274},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6181},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6122},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6119},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6156},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6169},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6188},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6212},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6209},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6291},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6273},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6271},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6273},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6327},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6286},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6283},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6279},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6309},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6287},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6248},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6436},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6518},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6546},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6392},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6439},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.64},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6303},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6392},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6457},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6655},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.666},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6698},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6662},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6826},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6767},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6856},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6916},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6799},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6791},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6595},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.663},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6586},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6637},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6716},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6831},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6794},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6794},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6655},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6779},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6615},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6697},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.684},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6818},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6901},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6998},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6903},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6869},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6891},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.689},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6872},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6829},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6858},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.6954},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.705},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.701},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7069},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7063},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7069},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7074},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7158},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7078},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.715},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012816,"lxr_nv_fc":0.7219}],"priceMetricsList":[{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"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}]}