window.pageData = {"fund":{"_id":3000000013357,"name":"摩根士丹利沪港深精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013357","tickerId":13357,"shortName":"大摩沪港深精选混合C","currency":"CNY","inceptionDate":"2021-11-22T16:00:00.000Z","fundCollectionId":4000050230000,"followedNum":0,"status":"normal","setUpDate":"2021-11-22T16:00:00.000Z","setUpAssetScale":162202797.19,"setUpShares":162202797.19,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgsdlhgsjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50230000","tickerId":50230000,"name":"摩根士丹利基金管理（中国）有限公司"},"managers":[{"name":"王大鹏","stockType":"fund_manager","stockCode":"db20321122","exchange":"fm","tickerId":230416153020}],"hotMetrics":{"fss":{"stockId":3000000013357,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0236,"f_ind_h_s_r":0.9764,"f_h_a":10087,"f_h_s_a":24324,"f_ind_h_s_r_c_1y":-0.023599999999999954,"f_ind_h_s_r_c_hy":-0.02169999999999994,"f_ins_h_s_r_c_1y":0.0236,"f_ins_h_s_r_c_hy":0.0217,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013357,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.8297588620957884,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.7749483077592774,"f_p_r_m3_ssc":9046,"f_p_r_m3_ssrp":0.7176340519624101,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.918502454057756,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.7493999039846375,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.577979274611399,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.9225311323486823,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.9755375164545853},"fp":{"stockId":3000000013357,"type":"fp","f_p_r_fys":0.0013765677577239899,"f_p_r_m1":0.015511090429657148,"f_p_r_m3":-0.030504960758181654,"f_p_r_m6":-0.07134751773049619,"f_p_r_y1":0.09959690964057821,"f_cagr_p_r_fs":-0.09113211351654305,"f_p_r_d1":-0.009659194459631815,"f_p_r_y2":0.2617074580844101,"f_p_r_y3":-0.10937287443885224,"last_data_date":"2026-04-28T16:00:00.000Z"},"ff":{"stockId":3000000013357,"type":"ff","f_m_f":1977948,"f_m_f_r":0.012,"f_c_f":329658,"f_c_f_r":0.002,"f_m_a_c_f":2307606,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-07T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013357,"type":"f_nlacan","f_nv_d":"2026-04-28T16:00:00.000Z","f_nv":0.6547,"f_nv_cr":0.0013765677577239899},"f_as":{"stockId":3000000013357,"type":"f_as","f_tas":102297801.6944,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013356,"__csrcFundId":10258,"stockCode":"013356","shortName":"大摩沪港深精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13356,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:32.215Z","status":"normal","exchange":"jj","name":"摩根士丹利沪港深精选混合型证券投资基金","fundCollectionId":4000050230000,"inceptionDate":"2021-11-22T16:00:00.000Z","masterFundShortName":"大摩沪港深精选混合","followedNum":0,"setUpDate":"2021-11-22T16:00:00.000Z","setUpAssetScale":85528720.5,"setUpShares":85528720.5,"pinyin":"mgsdlhgsjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013356,"stockId":1000000000006990,"holdings":36800,"marketCap":14946577,"netValueRatio":0.1016,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013356,"stockId":603259,"holdings":145000,"marketCap":14224500,"netValueRatio":0.0967,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013356,"stockId":1000000000001801,"holdings":186000,"marketCap":13943016,"netValueRatio":0.0948,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013356,"stockId":1000000000001530,"holdings":660000,"marketCap":13193392,"netValueRatio":0.0897,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013356,"stockId":600276,"holdings":213000,"marketCap":11761860,"netValueRatio":0.08,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013356,"stockId":1000000000009926,"holdings":79000,"marketCap":9081847,"netValueRatio":0.0618,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013356,"stockId":688382,"holdings":450798,"marketCap":8574177,"netValueRatio":0.0583,"quarterlyChange":-0.30176211453744506,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013356,"stockId":2294,"holdings":124600,"marketCap":7639226,"netValueRatio":0.052,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013356,"stockId":1000000000009606,"holdings":29000,"marketCap":7553637,"netValueRatio":0.0514,"quarterlyChange":-0.010731052984573997,"stock":{"exchange":"hk","stockType":"company","stockCode":"09606","tickerId":9606,"name":"映恩生物-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000013356,"stockId":300347,"holdings":104800,"marketCap":5641384,"netValueRatio":0.0384,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48261,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f2287f2c4620d74590f824","stockId":3000000013357,"source":"cn_info","declarationDate":"2021-11-23T16:00:00.000Z","appointmentDate":"2021-11-22T16:00:00.000Z","isEmployed":true,"managerId":7230416153020,"manager":{"_id":7230416153020,"name":"王大鹏","tickerId":230416153020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20321122","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013357,"name":"摩根士丹利沪港深精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013357","tickerId":13357,"shortName":"大摩沪港深精选混合C","currency":"CNY","inceptionDate":"2021-11-22T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000013357,"type":"f_as","f_m_f":1977948,"f_m_f_r":0.012,"f_c_f":329658,"f_c_f_r":0.002,"f_m_a_c_f":2307606,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-07T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":102297801.6944,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":0.0014,"managerCagr":-0.0911,"managerTotalProfit":-0.3453,"indexYearStartProfit":0.039,"indexCagr":-0.0048,"indexTotalProfit":-0.021}],"influencesList":[],"netValueList":[{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6547},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6538},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6522},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.654},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6503},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.674},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6732},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6817},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6878},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.699},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6965},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6705},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6689},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6746},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6718},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6828},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6891},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6901},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6977},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6913},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6401},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6465},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6447},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6049},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6114},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.606},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5827},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6068},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.619},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6336},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6284},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6232},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6065},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6151},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6299},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6421},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6127},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6251},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5994},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.589},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5993},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6201},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6398},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6351},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6578},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6594},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6673},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.674},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6827},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6853},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6689},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6603},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6619},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6634},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6541},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6502},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6681},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6753},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6778},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6747},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6754},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6883},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6827},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.698},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7026},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7136},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7341},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7346},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7413},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7505},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7434},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.746},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7343},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.733},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7025},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6949},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6538},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6602},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6676},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6813},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6825},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6839},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6866},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6846},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6885},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6717},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6735},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6696},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6762},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7072},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6972},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.696},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6971},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7086},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7158},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7141},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6989},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7081},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7203},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7298},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7315},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7299},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7147},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7101},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.686},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7154},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7079},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7153},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7228},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7413},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.744},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7107},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.698},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7001},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6949},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.71},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7107},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7119},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7332},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7284},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6955},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.705},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7139},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7239},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7213},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7154},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7295},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7426},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.738},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7391},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7511},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7343},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7195},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7549},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7662},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7903},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8118},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7934},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7879},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8165},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8098},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8072},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8166},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.804},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8214},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8175},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8203},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8239},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8367},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8157},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8326},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8496},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8641},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8892},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8354},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8757},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8603},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8606},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8213},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7982},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8101},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8494},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8646},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8656},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8524},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8361},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8562},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8731},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8595},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8441},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8328},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8019},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8119},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8062},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8139},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8463},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8485},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8228},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8294},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8457},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.843},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8564},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8298},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7967},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8133},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8024},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8109},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8089},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8263},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.8126},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7729},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7738},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7461},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7292},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7069},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7134},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7025},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7092},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7241},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.715},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6889},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6973},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6834},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6816},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6909},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7024},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7007},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6896},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6754},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6793},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6905},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6857},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7224},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.721},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7363},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7101},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7226},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.7077},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6744},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.663},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6762},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6597},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6473},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6425},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6136},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6183},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6066},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6197},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6273},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6319},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6195},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5877},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5795},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5658},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.565},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5655},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5553},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5843},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.578},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.578},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6046},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6031},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5954},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5874},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5897},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5994},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5845},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5881},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.567},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5512},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5511},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5499},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5654},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5756},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5577},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.539},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5196},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5193},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5149},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5966},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6033},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.6061},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5791},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5812},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5792},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5452},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5418},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5453},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5493},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5694},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5682},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5644},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5481},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5477},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5327},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5353},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5427},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5434},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5487},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5527},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5437},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5404},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5412},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.54},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5601},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5567},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5376},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5432},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5572},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5297},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5157},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5095},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5109},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5077},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4955},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4962},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4967},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5051},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5006},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4967},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4851},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4853},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4857},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4797},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4848},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4866},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4887},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4792},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4725},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4754},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4845},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4723},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4703},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4729},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4715},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4794},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4816},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4814},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4873},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4943},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4995},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4972},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4999},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5005},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5034},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5062},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5085},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5121},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5107},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5117},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5232},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5338},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5363},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5364},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5408},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.534},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5248},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5289},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.536},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5334},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5259},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5234},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5323},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5146},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5127},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5113},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.531},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5314},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5108},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5079},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5196},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5248},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5327},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5416},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.539},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5356},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5386},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5343},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5342},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5254},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.516},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5145},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5207},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5374},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5473},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.551},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5404},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5502},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5498},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5462},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5448},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5269},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5253},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5285},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5384},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5461},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5601},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5552},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5867},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5575},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5163},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4892},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4756},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.469},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4638},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4695},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4741},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4779},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4776},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4751},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4801},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.471},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4758},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4807},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4874},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4853},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.482},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4784},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4813},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4812},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4769},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4753},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4715},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4716},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4771},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.477},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4766},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.48},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4818},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4808},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4786},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4886},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4909},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4874},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.49},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4897},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4923},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4818},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4785},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4735},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4775},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4554},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4604},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4638},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4644},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4666},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4732},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4858},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.477},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4804},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4759},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.464},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4652},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4716},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4611},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4497},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.454},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4544},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4704},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4524},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4581},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4588},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4635},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4639},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.464},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4684},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4765},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4711},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4719},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4742},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4758},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4829},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4819},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4851},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4853},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4887},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.487},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4852},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4866},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4906},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4946},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4948},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4825},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4856},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4841},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4856},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4905},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4937},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.4906},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5017},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5076},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5114},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5193},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5182},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5214},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.524},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5287},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5267},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5325},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5311},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5233},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.527},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013357,"lxr_nv_fc":0.5323}],"priceMetricsList":[{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}