window.pageData = {"fund":{"_id":3000000013767,"stockCode":"013767","shortName":"平安价值回报混合A","masterFundShortName":"平安价值回报混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13767,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"平安价值回报混合型证券投资基金","fundCollectionId":4000050640000,"followedNum":1,"inceptionDate":"2022-04-13T16:00:00.000Z","setUpDate":"2022-04-13T16:00:00.000Z","setUpAssetScale":153240125.76,"setUpShares":153240125.76,"pinyin":"pajzhbhhxzqtzjj","fundCollection":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"_id":7001210164580,"name":"刘杰","gender":"m","educationCode":"001002","resume":"刘杰先生：外交学院经济学硕士。曾先后担任金元证券投资银行部项目经理，天弘基金管理有限公司行业研究员、基金经理助理，英大基金管理有限公司专户投资部投资经理、基金经理等。2017年8月加入平安基金管理有限公司，曾担任投资研究部投资经理。现担任平安大华智能生活灵活配置混合型证券投资基金、平安大华行业先锋混合型证券投资基金基金经理。2020年11月30日担任平安鑫利灵活配置混合型证券投资基金基金经理。曾任平安消费精选混合型证券投资基金基金经理。2021年3月31日起担任平安鑫安混合型证券投资基金基金经理。曾任平安灵活配置混合型证券投资基金基金经理。2022年6月10日平安股息精选沪港深股票型证券投资基金基金经理。","tickerId":1210164580,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20478116","exchange":"fm","cnInfoCode":"db20478116","lastUpdated":"2024-05-16T10:30:26.205Z","followedNum":2,"currency":"CNY","workingDate":"2016-07-28T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"hybrid","pinyin":"lj","appointmentDate":"2022-04-13T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000013767,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":406,"f_h_s_a":75481,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013767,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.1886164429157883,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.266979689888622,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.18917119715965827,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.2599199542595769,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.6750781062244653,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.7361183186299948,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.7328420589529256,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.5785328861017938},"fp":{"stockId":3000000013767,"type":"fp","f_p_r_fys":0.03710443837832367,"f_p_r_m1":-0.01705634342660034,"f_p_r_m3":0.03710443837832367,"f_p_r_m6":0.029196347948229562,"f_cagr_p_r_fs":0.006436250551316469,"f_p_r_y1":0.08366786393407999,"f_p_r_d1":0.000760621536455508,"f_p_r_y2":0.11415227544259676,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.07245164662833115},"ff":{"stockId":3000000013767,"type":"ff","f_m_f":339582,"f_m_f_r":0.012,"f_c_f":56596,"f_c_f_r":0.002,"f_m_a_c_f":396178,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013767,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0258,"f_nv_cr":-0.005622334238076787},"f_as":{"stockId":3000000013767,"type":"f_as","f_tas":17084112.0471,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013768,"name":"平安价值回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"013768","tickerId":13768,"shortName":"平安价值回报混合C","currency":"CNY","__csrcFundId":10846,"exchange":"jj","lastUpdated":"2025-01-04T00:32:13.627Z","fundCollectionId":4000050640000,"inceptionDate":"2022-04-13T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-04-13T16:00:00.000Z","setUpAssetScale":139983608.77,"setUpShares":139983608.77,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pajzhbhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013767,"stockId":1000000000001288,"holdings":322000,"marketCap":1681036,"netValueRatio":0.0854,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1260120999999994,"stock":{"stockCode":"01288","exchange":"hk","stockType":"company","tickerId":1288,"name":"农业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013767,"stockId":1000000000000817,"holdings":1138000,"marketCap":1243715,"netValueRatio":0.0632,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.21752889378095752,"stock":{"stockCode":"00817","exchange":"hk","stockType":"company","tickerId":817,"name":"中国金茂"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013767,"stockId":1000000000002328,"holdings":76000,"marketCap":1123027,"netValueRatio":0.0571,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.05395344237708444,"stock":{"stockCode":"02328","exchange":"hk","stockType":"company","tickerId":2328,"name":"中国财险"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013767,"stockId":1000000000001658,"holdings":189000,"marketCap":908169,"netValueRatio":0.0462,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.025641025641024995,"stock":{"stockCode":"01658","exchange":"hk","stockType":"company","tickerId":1658,"name":"邮储银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013767,"stockId":600036,"holdings":19600,"marketCap":825160,"netValueRatio":0.0419,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013767,"stockId":601088,"holdings":19400,"marketCap":785700,"netValueRatio":0.0399,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07597856688765803,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013767,"stockId":601001,"holdings":54500,"marketCap":716675,"netValueRatio":0.0364,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.04433139534883612,"stock":{"stockCode":"601001","exchange":"sh","stockType":"company","tickerId":601001,"name":"晋控煤业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013767,"stockId":1000000000000270,"holdings":110000,"marketCap":674615,"netValueRatio":0.0343,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.004091951497508073,"stock":{"stockCode":"00270","exchange":"hk","stockType":"company","tickerId":270,"name":"粤海投资"}},{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","fundId":3000000013767,"stockId":1000000000000639,"holdings":230000,"marketCap":608679,"netValueRatio":0.0309,"quarterlyChange":0.051341381623072335,"stock":{"stockCode":"00639","exchange":"hk","stockType":"company","tickerId":639,"name":"首钢资源"}},{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","fundId":3000000013767,"stockId":600801,"holdings":24300,"marketCap":596322,"netValueRatio":0.0303,"quarterlyChange":0.3469960547177462,"stock":{"stockCode":"600801","exchange":"sh","stockType":"company","tickerId":600801,"name":"华新建材"}}],"bondHoldings":[{"_id":"6970e461022f6000e3fdbbb7","date":"2025-12-30T16:00:00.000Z","fundId":3000000013767,"stockCode":"019773","stockName":"25国债08","holdings":2000,"marketCap":202019,"netValueRatio":0.0103,"lastUpdated":"2026-01-21T14:36:17.787Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":8.665885987790055,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"刘杰","d":"平安价值回报混合型证券投资基金基金经理","wy":18,"md":"刘杰先生，外交学院经济学硕士。曾先后担任金元证券投资银行部项目经理，天弘基金管理有限公司行业研究员、基金经理助理，英大基金管理有限公司专户投资部投资经理、基金经理等。2017年8月加入平安基金管理有限公司，曾担任投资研究部投资经理。现担任平安行业先锋混合型证券投资基金、平安价值回报混合型证券投资基金、平安股息精选沪港深股票型证券投资基金基金经理。","ad":"2022-04-13T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48032,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd1fa5af41ca194a8ade1","stockId":3000000013767,"source":"cn_info","declarationDate":"2022-04-14T16:00:00.000Z","appointmentDate":"2022-04-13T16:00:00.000Z","isEmployed":true,"managerId":7001210164580,"manager":{"_id":7001210164580,"name":"刘杰","tickerId":1210164580,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20478116","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013767,"stockCode":"013767","shortName":"平安价值回报混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":13767,"currency":"CNY","exchange":"jj","name":"平安价值回报混合型证券投资基金","followedNum":1,"inceptionDate":"2022-04-13T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000013767,"type":"f_as","f_m_f":339582,"f_m_f_r":0.012,"f_c_f":56596,"f_c_f_r":0.002,"f_m_a_c_f":396178,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":17084112.0471,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":11,"managerYearStartProfit":0.0371,"managerCagr":0.0064,"managerTotalProfit":0.0258,"indexYearStartProfit":-0.0409,"indexCagr":0.0147,"indexTotalProfit":0.0595}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0258},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0316},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0263},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0243},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0265},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0287},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0265},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0322},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0228},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.004},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0268},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0286},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0375},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0447},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0445},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0516},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0519},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0425},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0312},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0357},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0373},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0331},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0296},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0436},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0426},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0396},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0306},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0343},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0354},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0308},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0425},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0427},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0345},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0328},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0277},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0301},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0304},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.005},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0005},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0257},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0373},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0262},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0034},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0067},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9967},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9978},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9921},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9955},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9851},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9852},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9923},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9957},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0019},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0038},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0029},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0027},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0057},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0044},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9972},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9891},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9901},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9898},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9913},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9889},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9902},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9908},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9888},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9929},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9915},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9812},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9794},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9914},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9934},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9997},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.002},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9987},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.016},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0257},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0298},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0292},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0334},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0291},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0274},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0336},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.033},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0351},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0293},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0321},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0492},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0486},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.046},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0647},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0663},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0755},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0771},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0724},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0746},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0656},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0682},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0627},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0542},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.05},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0318},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0399},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0471},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0491},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0499},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0485},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0523},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0461},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0462},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0503},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0389},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0425},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0277},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0198},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0048},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0041},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9957},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9967},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9972},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9966},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9929},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.004},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0025},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0002},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.009},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0008},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0194},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0147},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0185},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0206},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0211},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0201},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0125},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0068},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0024},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9982},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9998},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.009},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0038},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0029},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0102},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0079},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0284},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0303},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0224},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0227},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0206},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.018},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0214},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0244},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.027},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0323},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0328},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0231},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0304},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0312},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0248},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0197},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0105},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.005},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0049},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0262},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0268},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0256},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0352},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0437},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0377},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0409},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0269},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0163},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0119},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0165},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0186},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0258},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0175},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0182},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0111},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0143},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0149},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0133},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0091},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0129},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0043},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0011},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.007},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.017},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0188},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0163},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0123},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0101},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0007},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0112},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0095},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0117},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0082},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.006},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0061},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.002},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9984},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9979},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9993},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":1.0002},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9862},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9847},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9857},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9816},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9827},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9884},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9953},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9901},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.988},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9797},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9741},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9743},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9752},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9708},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9678},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9662},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9573},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9557},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9538},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9534},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9557},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9561},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9494},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9525},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9443},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9456},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.938},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.939},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9389},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9389},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9388},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9331},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9218},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9221},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.915},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9095},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8888},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9466},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9445},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.939},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.93},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9331},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9355},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9356},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9375},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9372},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9319},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9359},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9422},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9399},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.937},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9304},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.925},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9249},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9277},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.921},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9203},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9225},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9275},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.921},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9189},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9219},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9281},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9169},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.905},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9125},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9075},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9102},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9162},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9204},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9179},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9152},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9065},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9104},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.905},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9056},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9053},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9045},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9053},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9214},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9106},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.905},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8999},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9072},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9085},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9119},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9106},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9013},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9014},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.89},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8969},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9076},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9132},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9112},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9145},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9139},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9195},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9395},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9385},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9325},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9308},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9337},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9312},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9193},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9087},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.916},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9213},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9154},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.919},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9156},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9284},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9248},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.926},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9313},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9197},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9097},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9134},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9086},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8989},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8952},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8912},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8962},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.887},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8858},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8835},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9031},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9048},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9016},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9007},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.896},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9004},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9121},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9113},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.92},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9352},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9511},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9302},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9336},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9248},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9236},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9138},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9175},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9272},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9405},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.933},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9364},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9435},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9433},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9365},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9425},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.933},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9546},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.94},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9609},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9404},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9453},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9171},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9612},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.952},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9104},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9005},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8792},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8744},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8449},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.839},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.838},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.837},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8279},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.825},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8235},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8368},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.839},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8553},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8591},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8651},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8714},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8769},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8751},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8746},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.884},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8906},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8923},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8997},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8976},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9035},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9135},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9022},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8962},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8905},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8932},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8891},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.885},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8834},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8837},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8756},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8829},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.903},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9052},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.901},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8884},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8983},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8932},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.8932},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9088},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9037},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9114},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9127},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9252},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9199},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9374},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9463},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9435},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9462},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9445},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9682},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9644},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9659},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9709},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9714},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9758},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9711},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9605},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9606},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9457},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9553},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9574},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9509},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9612},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9684},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9649},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9582},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9498},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9628},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9605},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9666},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9556},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9744},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9678},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9608},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9765},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9749},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9764},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9789},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9892},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9914},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9909},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.975},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9758},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9861},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9869},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9925},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.982},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9767},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9741},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9759},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9847},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9759},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9539},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9481},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9452},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9407},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9334},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9309},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9305},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9368},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9327},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9272},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9412},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9568},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9509},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9489},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9361},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9411},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9251},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9293},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9218},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9159},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000013767,"lxr_nv_fc":0.9167}],"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}]}