window.pageData = {"fund":{"_id":3000000013613,"name":"宝盈国家安全战略沪港深股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013613","tickerId":13613,"shortName":"宝盈国家安全沪港深股票C","currency":"CNY","inceptionDate":"2021-09-23T16:00:00.000Z","fundCollectionId":4000050120000,"followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bygjaqzlhgsgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50120000","tickerId":50120000,"name":"宝盈基金管理有限公司"},"managers":[{"name":"容志能","stockType":"fund_manager","stockCode":"db20897358","exchange":"fm","tickerId":182614230750}],"hotMetrics":{"fss":{"stockId":3000000013613,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.26789999999999997,"f_ind_h_s_r":0.7321,"f_h_a":7217,"f_h_s_a":4644,"f_ind_h_s_r_c_1y":-0.06550000000000011,"f_ind_h_s_r_c_hy":0.015000000000000013,"f_ins_h_s_r_c_1y":0.06549999999999997,"f_ins_h_s_r_c_hy":-0.015000000000000013,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013613,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.005031446540880503,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.012112822287593009,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.0072707926937400245,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.0001889644746787604,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.009333622747992185,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.01598173515981735,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.007686932215234102,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.32000683410216985},"fp":{"stockId":3000000013613,"type":"fp","f_p_r_fys":0.4065573770491804,"f_p_r_m1":0.26668433205890163,"f_p_r_m3":0.24811637448713197,"f_p_r_m6":0.7145053030691189,"f_p_r_y1":1.6089193825042876,"f_cagr_p_r_fs":0.1552738472856663,"f_p_r_d1":0.005265005265005174,"f_p_r_y2":1.8425076452599378,"f_p_r_y3":1.6624761298535975,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000013613,"type":"ff","f_m_f":2138313,"f_m_f_r":0.012,"f_c_f":356385,"f_c_f_r":0.002,"f_m_a_c_f":2494698,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013613,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":3.3462,"f_nv_cr":0.016340663345887574},"f_as":{"stockId":3000000013613,"type":"f_as","f_tas":235455786.98319998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001877,"stockCode":"001877","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-12-20T16:00:00.000Z","setUpScale":291376000,"market":"a","tickerId":1877,"custody":"中国银行股份有限公司","name":"宝盈国家安全战略沪港深股票型证券投资基金","shortName":"宝盈国家安全沪港深股票(001877)","fundSecondLevel":"company","__csrcFundId":4406,"fundStatus":"normal","lastUpdated":"2026-04-30T18:14:32.818Z","masterFundFlag":1,"inceptionDate":"2016-01-19T16:00:00.000Z","fundCollectionId":4000050120000,"currency":"CNY","masterFundShortName":"宝盈国家安全沪港深股票","pinyin":"bygjaqzlhgsgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001877,"stockId":300502,"holdings":144260,"marketCap":63884098,"netValueRatio":0.0839,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001877,"stockId":300394,"holdings":194900,"marketCap":58781840,"netValueRatio":0.0772,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001877,"stockId":300903,"holdings":1362100,"marketCap":43546337,"netValueRatio":0.0572,"quarterlyChange":0.6573354069466049,"stock":{"stockCode":"300903","tickerId":300903,"exchange":"sz","stockType":"company","name":"科翔股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001877,"stockId":601869,"holdings":138500,"marketCap":42864365,"netValueRatio":0.0563,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001877,"stockId":300308,"holdings":67200,"marketCap":38264352,"netValueRatio":0.0502,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001877,"stockId":688627,"holdings":149401,"marketCap":34026077,"netValueRatio":0.0447,"quarterlyChange":0.018605483250593746,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001877,"stockId":1000000000001347,"holdings":479372,"marketCap":32866256,"netValueRatio":0.0431,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹半导体"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001877,"stockId":2384,"holdings":317400,"marketCap":32787420,"netValueRatio":0.043,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001877,"stockId":301018,"holdings":350800,"marketCap":32105216,"netValueRatio":0.0421,"quarterlyChange":0.44080604534004997,"stock":{"stockCode":"301018","tickerId":301018,"exchange":"sz","stockType":"company","name":"申菱环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001877,"stockId":688270,"holdings":197252,"marketCap":29242609,"netValueRatio":0.0384,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48282,"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":"69f4cf7b7ff287f64bbcb114","stockId":3000000013613,"source":"cn_info","declarationDate":"2023-03-16T16:00:00.000Z","appointmentDate":"2023-03-16T16:00:00.000Z","isEmployed":true,"managerId":7182614230750,"manager":{"_id":7182614230750,"name":"容志能","tickerId":182614230750,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20897358","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013613,"name":"宝盈国家安全战略沪港深股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013613","tickerId":13613,"shortName":"宝盈国家安全沪港深股票C","currency":"CNY","inceptionDate":"2021-09-23T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000013613,"type":"f_as","f_m_f":2138313,"f_m_f_r":0.012,"f_c_f":356385,"f_c_f_r":0.002,"f_m_a_c_f":2494698,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":235455786.98319998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.4066,"managerCagr":0.3385,"managerTotalProfit":1.4833,"indexYearStartProfit":0.0383,"indexCagr":0.0642,"indexTotalProfit":0.2143},{"_id":"69f4cf7b7ff287f64bbcb115","stockId":3000000013613,"source":"cn_info","declarationDate":"2023-03-31T16:00:00.000Z","appointmentDate":"2021-09-23T16:00:00.000Z","departureDate":"2023-03-31T16:00:00.000Z","isEmployed":false,"managerId":7031023208770,"manager":{"_id":7031023208770,"name":"陈金伟","tickerId":31023208770,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20556944","exchange":"fm","followedNum":13,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013613,"name":"宝盈国家安全战略沪港深股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013613","tickerId":13613,"shortName":"宝盈国家安全沪港深股票C","currency":"CNY","inceptionDate":"2021-09-23T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000013613,"type":"f_as","f_m_f":2138313,"f_m_f_r":0.012,"f_c_f":356385,"f_c_f_r":0.002,"f_m_a_c_f":2494698,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":235455786.98319998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.4066,"managerCagr":-0.1508,"managerTotalProfit":-0.2196,"indexYearStartProfit":0.0383,"indexCagr":-0.1119,"indexTotalProfit":-0.1647}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.3462},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.2924},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.2883},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.3182},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.2701},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.3392},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.3964},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.2452},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.228},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.2278},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.1139},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.0224},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":3.0533},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.9645},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.9612},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.8909},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.8429},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6471},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6693},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6181},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6715},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5544},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6417},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6189},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6178},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6619},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5681},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5011},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6367},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5997},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6346},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5295},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6664},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6298},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6831},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.7267},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.7364},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6081},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.668},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6547},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6059},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6094},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.7486},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.7411},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.7584},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6934},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6679},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5931},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6305},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.565},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6179},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6569},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5701},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5834},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6678},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.7193},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5901},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.681},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6492},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.7151},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.7039},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6561},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.7026},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.58},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5215},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5431},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6226},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6272},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5307},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5509},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5417},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.6154},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.5353},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.4745},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.4295},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.4372},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.4144},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.379},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.3591},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.3743},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.3685},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.348},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.3019},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.2326},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.2566},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.1472},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.1401},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.1469},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.0616},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.1148},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.1067},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.0819},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.0899},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.0599},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.0483},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.9748},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.9253},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8791},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8655},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8746},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8662},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8348},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.842},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8072},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7708},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7372},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8324},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8346},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8366},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8461},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.835},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8883},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8858},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8854},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.9313},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.935},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.9171},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8528},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8452},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8801},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8728},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.9517},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":2.0132},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.991},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.9955},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.9166},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8118},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8668},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8819},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8352},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7903},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8769},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8975},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8453},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.9573},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.9291},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.9758},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.932},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.899},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8516},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.896},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8643},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8508},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8532},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8428},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8434},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8284},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7881},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7719},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7914},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8037},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7408},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7049},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7412},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7718},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7024},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8139},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8174},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.909},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8738},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.8701},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7579},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7613},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7883},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7354},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.6645},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7079},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7088},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.7059},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.6742},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.6339},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.6587},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.5883},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.5584},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.5385},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.5388},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.5256},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.5062},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.5052},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4756},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4815},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4566},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.483},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4519},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4243},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4051},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3869},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3846},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3881},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3889},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3929},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3665},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3577},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3476},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3376},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3339},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3369},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3435},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3157},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3127},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3195},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3064},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3347},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3294},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3067},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2939},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.295},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2678},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2509},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2343},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2448},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.268},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.261},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2707},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2524},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2625},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2691},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2698},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.29},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2711},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2753},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.246},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.238},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.235},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2505},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2267},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2345},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2395},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2365},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2475},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2571},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2654},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2675},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2666},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2656},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2971},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.298},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3233},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2951},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3233},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.313},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3191},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2826},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2698},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2558},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2586},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2743},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2825},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2735},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2785},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2589},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2637},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2517},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2626},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2738},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2583},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2095},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1832},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1296},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1204},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2954},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3298},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.316},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3167},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3168},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3349},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3289},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3253},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.355},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.351},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3874},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3981},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4275},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4208},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4187},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3936},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4261},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4375},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.432},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4245},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4368},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4157},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3684},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3413},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3652},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4481},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4666},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4535},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4684},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.4651},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3848},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3781},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3323},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3672},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3178},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3294},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3789},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.354},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3666},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3533},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3458},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3042},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3254},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3883},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3629},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3984},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3786},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3477},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3271},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3017},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3059},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3137},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2577},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2448},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2698},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2656},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2585},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.19},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1884},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2218},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2438},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2956},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3177},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3462},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.303},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2963},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2874},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3347},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2991},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2726},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2421},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2563},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2832},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2795},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2712},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2317},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2297},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2416},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.239},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2299},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2476},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2669},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2393},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2268},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2266},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2008},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2062},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2186},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2524},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2525},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2342},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2106},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2381},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2884},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3373},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3139},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3448},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.3074},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2933},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2687},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2792},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2351},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2184},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2556},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2518},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2553},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2739},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2851},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2726},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2676},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2823},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2689},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2593},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1767},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1682},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2011},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2343},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2103},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.237},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.248},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.318},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2047},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0967},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0531},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0214},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0242},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9816},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9851},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9846},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.988},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9887},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9714},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9693},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9662},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9569},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9548},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9705},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.975},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9866},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9809},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0076},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9841},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9873},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":0.9865},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0015},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0132},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0188},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0249},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0232},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0337},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0322},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0187},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0173},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0278},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0201},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0227},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0196},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0284},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0263},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0149},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0693},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1273},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1199},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.092},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0991},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0852},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.0745},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1075},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.117},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1538},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1522},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1678},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1643},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2106},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1889},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1942},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.215},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.214},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.208},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.148},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1472},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1504},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1568},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1665},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1882},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1637},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1639},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1404},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1653},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1391},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1852},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2157},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2282},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.238},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2422},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.226},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.2044},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1662},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1476},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1382},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.124},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1493},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1284},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1449},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1418},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1123},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1241},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1248},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1284},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1397},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1062},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1361},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1455},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1502},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1562},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1413},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1379},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1343},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1291},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1392},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1475},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1713},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1631},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.1771},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013613,"lxr_nv_fc":1.184}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"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}]}