window.pageData = {"fund":{"_id":3000000013758,"name":"泰信均衡价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013758","tickerId":13758,"shortName":"泰信均衡价值混合C","currency":"CNY","inceptionDate":"2021-12-21T16:00:00.000Z","fundCollectionId":4000050270000,"followedNum":0,"status":"normal","setUpDate":"2021-12-21T16:00:00.000Z","setUpAssetScale":105817108.08,"setUpShares":105817108.08,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"txjhjzhhxzqtzjj","fundCollection":{"_id":4000050270000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50270000","tickerId":50270000,"name":"泰信基金管理有限公司"},"managers":[{"_id":7230217150140,"name":"王博强","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"王博强：男，英国城市大学投资管理专业硕士。2008年12月加入泰信基金管理有限公司，历任基金投资部行政助理、集中交易部交易员、研究部助理研究员、研究员、高级研究员兼基金经理助理。2018年5月至2020年5月任泰信竞争优选灵活配置混合型证券投资基金基金经理，2015年3月至2022年8月任泰信现代服务业混合型证券投资基金基金经理，2016年6月至今任泰信先行策略开放式证券投资基金基金经理，2021年4月至今任泰信景气驱动12个月持有期混合型证券投资基金基金经理，2021年12月至今任泰信均衡价值混合型证券投资基金基金经理，2024年5月任泰信行业精选灵活配置混合型证券投资基金基金经理。2020年8月至今兼任公司旗下资产管理计划投资经理。","tickerId":230217150140,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395550","exchange":"fm","cnInfoCode":"8801395550","lastUpdated":"2024-05-30T15:11:08.755Z","followedNum":0,"currency":"CNY","workingDate":"2015-03-16T16:00:00.000Z","fundCompanyId":4000050270000,"fundManagerSecondLevel":"hybrid","pinyin":"wbq","appointmentDate":"2021-12-21T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000013758,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":185,"f_h_s_a":29188,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013758,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.7074226117829802,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.9092596636820266,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.7069788083878842,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.7932532875929103,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.7385243931747176,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.8556045666839647,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.9329152690681056,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.9569951605807303},"fp":{"stockId":3000000013758,"type":"fp","f_p_r_fys":-0.026549942594718434,"f_p_r_m1":-0.09932279909706498,"f_p_r_m3":-0.026549942594718434,"f_p_r_m6":-0.0785219399538103,"f_p_r_y1":0.05835543766578244,"f_cagr_p_r_fs":-0.08665818039720585,"f_p_r_d1":0.0025687518887880234,"f_p_r_y2":0.062333594361785316,"f_p_r_y3":-0.19945709902041708,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000013758,"type":"ff","f_m_f":250141,"f_m_f_r":0.012,"f_c_f":41690,"f_c_f_r":0.002,"f_m_a_c_f":291831,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013758,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.6783,"f_nv_cr":-0.006008206330597843},"f_as":{"stockId":3000000013758,"type":"f_as","f_tas":3135432.7679999997,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013757,"__csrcFundId":10418,"stockCode":"013757","shortName":"泰信均衡价值混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13757,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:33.022Z","status":"normal","exchange":"jj","name":"泰信均衡价值混合型证券投资基金","fundCollectionId":4000050270000,"masterFundShortName":"泰信均衡价值混合","inceptionDate":"2021-12-21T16:00:00.000Z","followedNum":1,"setUpDate":"2021-12-21T16:00:00.000Z","setUpAssetScale":151738701.15,"setUpShares":151738701.15,"pinyin":"txjhjzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013757,"stockId":601899,"holdings":69100,"marketCap":2381877,"netValueRatio":0.0676,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013757,"stockId":600808,"holdings":516000,"marketCap":2177520,"netValueRatio":0.0618,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.05500000000000016,"stock":{"stockCode":"600808","exchange":"sh","stockType":"company","tickerId":600808,"name":"马钢股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013757,"stockId":600489,"holdings":90000,"marketCap":2102400,"netValueRatio":0.0597,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013757,"stockId":600988,"holdings":63100,"marketCap":1971244,"netValueRatio":0.056,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.05611899932386799,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013757,"stockId":1979,"holdings":184500,"marketCap":1594080,"netValueRatio":0.0453,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.15044247787610654,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013757,"stockId":600048,"holdings":253100,"marketCap":1543910,"netValueRatio":0.0438,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.2239185750636129,"stock":{"stockCode":"600048","exchange":"sh","stockType":"company","tickerId":600048,"name":"保利发展"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013757,"stockId":975,"holdings":56500,"marketCap":1374645,"netValueRatio":0.039,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06570302233902803,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013757,"stockId":600325,"holdings":300300,"marketCap":1267266,"netValueRatio":0.036,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.2544169611307421,"stock":{"stockCode":"600325","exchange":"sh","stockType":"company","tickerId":600325,"name":"华发股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013757,"stockId":605499,"holdings":4370,"marketCap":1168494,"netValueRatio":0.0332,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11984858459512815,"stock":{"stockCode":"605499","tickerId":605499,"exchange":"sh","stockType":"company","name":"东鹏饮料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013757,"stockId":688525,"holdings":10029,"marketCap":1151228,"netValueRatio":0.0327,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10057526366251279,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"王博强","d":"泰信先行策略开放式证券投资基金基金经理、泰信景气驱动12个月持有期混合型证券投资基金基金经理、泰信均衡价值混合型证券投资基金基金经理、泰信行业精选灵活配置混合型证券投资基金基金经理、公司旗下资产管理计划投资经理","wy":17,"md":"王博强先生，英国城市大学投资管理专业硕士。2008年12月加入泰信基金管理有限公司，历任基金投资部行政助理、集中交易部交易员、研究部助理研究员、研究员、高级研究员兼基金经理助理。2018年5月至2020年5月任泰信竞争优选灵活配置混合型证券投资基金基金经理，2015年3月至2022年8月任泰信现代服务业混合型证券投资基金基金经理，2016年6月任泰信先行策略开放式证券投资基金基金经理，2021年4月任泰信景气驱动12个月持有期混合型证券投资基金基金经理，2021年12月任泰信均衡价值混合型证券投资基金基金经理，2024年5月任泰信行业精选灵活配置混合型证券投资基金基金经理。2020年8月兼任公司旗下资产管理计划投资经理。","ad":"2021-12-21T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48012,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd1fa5af41ca194a8add2","stockId":3000000013758,"source":"cn_info","declarationDate":"2021-12-22T16:00:00.000Z","appointmentDate":"2021-12-21T16:00:00.000Z","isEmployed":true,"managerId":7230217150140,"manager":{"_id":7230217150140,"name":"王博强","tickerId":230217150140,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395550","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013758,"name":"泰信均衡价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013758","tickerId":13758,"shortName":"泰信均衡价值混合C","currency":"CNY","inceptionDate":"2021-12-21T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000013758,"type":"f_as","f_m_f":250141,"f_m_f_r":0.012,"f_c_f":41690,"f_c_f_r":0.002,"f_m_a_c_f":291831,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3135432.7679999997,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":-0.0265,"managerCagr":-0.0867,"managerTotalProfit":-0.3217,"indexYearStartProfit":-0.0409,"indexCagr":-0.0234,"indexTotalProfit":-0.0964}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6783},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6824},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6941},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6818},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6859},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6774},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6681},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6827},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6711},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6642},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6913},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7014},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7203},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7225},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7184},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7284},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7366},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7396},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7353},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7303},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7354},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7355},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7405},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7531},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7692},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7536},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7491},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7581},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7503},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7409},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7547},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7559},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7504},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7545},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7466},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7537},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7647},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7625},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7549},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7891},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.8268},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.8079},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7851},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7887},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7701},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7638},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7653},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7492},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7393},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7353},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.738},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7322},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7262},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7266},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7205},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7135},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7125},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.717},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7093},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6968},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6967},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6942},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6997},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6961},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7005},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6999},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6969},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6876},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6837},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6839},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.674},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6859},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6883},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6834},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6873},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6848},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6968},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6951},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6918},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6928},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6967},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7017},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6941},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6886},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6901},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6908},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6838},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6821},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6982},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7049},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7002},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7058},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7099},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7194},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7095},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7161},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7158},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7141},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7151},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7072},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7043},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7199},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7237},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.723},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.729},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7191},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7283},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7223},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7144},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7172},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7233},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7154},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7213},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7345},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7355},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7252},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7366},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7328},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7516},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7361},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7257},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7117},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7175},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.716},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7033},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7118},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7036},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7029},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7131},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7136},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7103},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7107},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7098},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6972},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6986},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7004},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6993},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6847},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6965},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7052},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7191},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7061},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.704},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6937},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.7009},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.702},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6909},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.685},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6883},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6828},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6878},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6801},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6679},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6712},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.667},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6656},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6666},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6671},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6696},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6656},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6608},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6546},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6524},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6614},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6639},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6668},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6665},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6663},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6654},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.668},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6684},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6619},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6598},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6573},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.657},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6601},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6593},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6585},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6563},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6592},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6582},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6595},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6631},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.658},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6646},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6605},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.656},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6589},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6619},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6524},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6465},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.648},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6486},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6553},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6556},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.659},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6603},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6638},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6652},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6605},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6616},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6584},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6581},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6584},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6567},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6485},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6524},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.651},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6476},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6512},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6517},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6543},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6554},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6466},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6424},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6392},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6381},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6446},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6452},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6416},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6386},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6384},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6411},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6417},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6345},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6309},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6284},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6407},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6452},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6482},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6544},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6567},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6396},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6463},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6441},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6354},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6362},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6299},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6196},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6079},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.597},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5955},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6409},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6452},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6485},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6459},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6422},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6425},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6408},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6405},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6433},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6428},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6554},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6552},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6578},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6567},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6592},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6519},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6618},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6602},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6635},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6618},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6649},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6593},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6567},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6522},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6549},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6727},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6783},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6791},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6802},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6791},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6779},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6717},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6598},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6695},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6694},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6642},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6729},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6717},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6728},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.667},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6549},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6441},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6354},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6383},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6323},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6323},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6337},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6315},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6283},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6198},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6234},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6266},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6125},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6066},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6142},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6121},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6074},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5935},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.597},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6064},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6132},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6216},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6242},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.626},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6209},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6217},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.617},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6313},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6265},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6276},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6236},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6397},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6472},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6508},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6457},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6351},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6293},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6295},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6263},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.619},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6267},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6278},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6229},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6155},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6171},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6074},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6112},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6098},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.624},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6204},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6168},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6064},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6145},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6291},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.643},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6426},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.648},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6422},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6433},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6317},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6281},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6147},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.612},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6251},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.623},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6262},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6335},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6272},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6201},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6225},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6262},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6263},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6174},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5957},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.591},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5916},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6058},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5933},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6027},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6063},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6476},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6298},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5927},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5802},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5672},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5604},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5521},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5493},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5466},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5417},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5416},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5413},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5439},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5406},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5412},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5469},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.55},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.547},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5513},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5502},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5596},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.559},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5535},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5557},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.563},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5637},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5648},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5699},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5641},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5699},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5633},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5673},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5658},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5688},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5659},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5675},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5693},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5718},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5709},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5716},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5823},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5848},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5864},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5713},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5716},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5717},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5668},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.575},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.578},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5937},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5994},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6048},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6044},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6059},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6009},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5991},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6055},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.595},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6002},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5935},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5991},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5879},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5896},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5933},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5967},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5922},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5922},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5864},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5942},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5909},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.592},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5996},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6002},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6031},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6015},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.5996},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6027},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6034},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6069},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.601},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6114},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6104},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6143},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6214},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6197},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6266},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6254},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6343},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6297},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6338},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6273},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6281},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6412},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6438},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6541},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6416},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.64},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6433},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6416},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6383},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6411},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6366},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6283},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6337},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6295},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6223},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.629},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6228},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6127},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6114},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6072},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6148},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6263},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6269},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6232},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6092},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6332},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6446},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6361},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6362},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6384},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000013758,"lxr_nv_fc":0.6355}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}