window.pageData = {"fund":{"_id":3000000013932,"name":"富国智鑫行业精选一年封闭运作股票型基金中基金（FOF-LOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","lofFundFlag":1,"stockCode":"013932","tickerId":13932,"shortName":"富国智鑫行业精选股票（FOF-LOF）C","currency":"CNY","closedEnd":1,"inceptionDate":"2021-12-15T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":1,"fofFundFlag":1,"status":"normal","setUpDate":"2021-12-15T16:00:00.000Z","setUpAssetScale":18856820.09,"setUpShares":18856820.09,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzxhyjxynfbyzgpxjjzjj(fof-lof)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"张翔","stockType":"fund_manager","stockCode":"j101020645","exchange":"fm","tickerId":2624259320}],"hotMetrics":{"fss":{"stockId":3000000013932,"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":521,"f_h_s_a":14710,"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":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013932,"type":"fpr","f_p_r_fys_ssc":1367,"f_p_r_fys_ssrp":0.18301610541727673,"f_p_r_m1_ssc":1476,"f_p_r_m1_ssrp":0.07322033898305084,"f_p_r_m3_ssc":1415,"f_p_r_m3_ssrp":0.11598302687411598,"f_p_r_m6_ssc":1305,"f_p_r_m6_ssrp":0.20398773006134968,"f_p_r_y1_ssc":1133,"f_p_r_y1_ssrp":0.2393992932862191,"f_p_r_y2_ssc":952,"f_p_r_y2_ssrp":0.09989484752891693,"f_p_r_y3_ssc":700,"f_p_r_y3_ssrp":0.4434907010014306,"f_cagr_p_r_fs_ssc":1472,"f_cagr_p_r_fs_ssrp":0.9354180829367778},"fp":{"stockId":3000000013932,"type":"fp","f_p_r_fys":0.10427564248351073,"f_p_r_m1":0.07840088839533577,"f_p_r_m3":0.08212614218854397,"f_p_r_m6":0.12748171368860928,"f_p_r_y1":0.31781788573754755,"f_cagr_p_r_fs":-0.00660126371187042,"f_p_r_d1":-0.0024144869215292353,"f_p_r_y2":0.5718679184201976,"f_p_r_y3":0.17481248487780898,"last_data_date":"2026-05-19T16:00:00.000Z"},"ff":{"stockId":3000000013932,"type":"ff","f_m_f":103470,"f_m_f_r":0.005,"f_c_f":32924,"f_c_f_r":0.001,"f_m_a_c_f":136394,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-13T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-10T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000013932,"type":"f_nlacan","f_nv_d":"2026-05-19T16:00:00.000Z","f_nv":0.9711,"f_nv_cr":0.005591798695246952},"f_as":{"stockId":3000000013932,"type":"f_as","f_tas":8769287.3376,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000501216,"__csrcFundId":10291,"stockCode":"501216","shortName":"富国智鑫行业精选一年封闭运作股票（FOF-LOF）(501216)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":501216,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T07:28:16.838Z","status":"normal","exchange":"sh","name":"富国智鑫行业精选一年封闭运作股票型基金中基金（FOF-LOF）","fundCollectionId":4000050100000,"masterFundShortName":"富国智鑫行业精选一年封闭运作股票（FOF-LOF）","inceptionDate":"2021-12-15T16:00:00.000Z","followedNum":2,"fofFundFlag":1,"setUpDate":"2021-12-15T16:00:00.000Z","setUpAssetScale":303373808.28,"setUpShares":303373122.02,"pinyin":"fgzxhyjxynfbyzgpxjjzjj(fof-lof)","closedEnd":1,"lofFundFlag":1}],"bondHoldings":[{"_id":"69e8fcb01398d79843004ad5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501216,"stockCode":"019773","stockName":"25国债08","holdings":36000,"marketCap":3647788,"netValueRatio":0.0483,"lastUpdated":"2026-04-22T16:52:00.237Z"},{"_id":"69e8fcb01398d79843004ad6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501216,"stockCode":"019792","stockName":"25国债19","holdings":4000,"marketCap":403020,"netValueRatio":0.0053,"lastUpdated":"2026-04-22T16:52:00.241Z"},{"_id":"69e8fcb01398d79843004ad7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000501216,"stockCode":"019827","stockName":"26国债01","holdings":4000,"marketCap":401056,"netValueRatio":0.0053,"lastUpdated":"2026-04-22T16:52:00.244Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48507,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0f1cb4a9a31c258839913e","stockId":3000000013932,"source":"cn_info","declarationDate":"2025-11-20T16:00:00.000Z","appointmentDate":"2025-11-19T16:00:00.000Z","isEmployed":true,"managerId":7002624259320,"manager":{"_id":7002624259320,"name":"张翔","tickerId":2624259320,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020645","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000013932,"name":"富国智鑫行业精选一年封闭运作股票型基金中基金（FOF-LOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013932","tickerId":13932,"shortName":"富国智鑫行业精选股票（FOF-LOF）C","currency":"CNY","inceptionDate":"2021-12-15T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000013932,"type":"f_as","f_m_f":103470,"f_m_f_r":0.005,"f_c_f":32924,"f_c_f_r":0.001,"f_m_a_c_f":136394,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-13T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-10T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":8769287.3376,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":0.1043,"managerCagr":0.1275,"managerTotalProfit":0.1275,"indexYearStartProfit":0.0477,"indexCagr":0.0626,"indexTotalProfit":0.0626},{"_id":"6a0f1cb4a9a31c258839913f","stockId":3000000013932,"source":"cn_info","declarationDate":"2025-12-09T16:00:00.000Z","appointmentDate":"2021-12-15T16:00:00.000Z","departureDate":"2025-12-07T16:00:00.000Z","isEmployed":false,"managerId":7262625192970,"manager":{"_id":7262625192970,"name":"张子炎","tickerId":262625192970,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20696460","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000013932,"name":"富国智鑫行业精选一年封闭运作股票型基金中基金（FOF-LOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013932","tickerId":13932,"shortName":"富国智鑫行业精选股票（FOF-LOF）C","currency":"CNY","inceptionDate":"2021-12-15T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000013932,"type":"f_as","f_m_f":103470,"f_m_f_r":0.005,"f_c_f":32924,"f_c_f_r":0.001,"f_m_a_c_f":136394,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-13T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-10T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":8769287.3376,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":11,"managerYearStartProfit":0.1043,"managerCagr":-0.0364,"managerTotalProfit":-0.1373,"indexYearStartProfit":0.0477,"indexCagr":-0.0213,"indexTotalProfit":-0.082}],"influencesList":[],"netValueList":[{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9711},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9657},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9559},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9547},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9658},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9858},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9701},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9737},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9513},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9579},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9502},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.927},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9183},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9038},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9143},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.906},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9065},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.916},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.903},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9005},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8958},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8917},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8771},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8826},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8713},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8692},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8648},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8707},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8483},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8453},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8574},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8637},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8544},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8649},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8719},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8682},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8755},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8646},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8532},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8776},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8784},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8894},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8869},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9014},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9124},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.92},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.921},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9136},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9029},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9111},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9075},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.901},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.908},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9342},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9304},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9242},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9209},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9089},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8974},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9107},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9057},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9032},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.903},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8863},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8849},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8986},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.896},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.874},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9112},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9283},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9274},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9159},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9158},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9143},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9092},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9055},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8995},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9037},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9028},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9097},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9129},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.911},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9192},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9113},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9024},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9095},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.9094},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8922},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8794},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8793},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8741},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8796},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8716},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.873},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8714},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8697},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8588},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8564},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8556},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8398},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8535},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8546},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8498},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8573},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8555},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8627},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8584},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8512},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8541},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8568},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8599},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8501},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8463},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.846},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8438},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8371},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8392},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8613},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8649},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8613},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8693},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8706},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.88},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8755},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8747},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8803},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8779},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8806},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8705},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8688},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8723},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8644},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8751},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8824},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8774},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8807},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8669},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8532},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8521},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8555},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8396},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8332},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8504},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8515},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8426},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8584},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.862},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.874},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8639},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.864},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8536},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8633},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8592},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8503},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8521},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8526},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8512},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.861},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8594},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8585},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8581},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8631},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.834},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8294},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8362},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8337},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8161},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8324},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8413},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8501},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8508},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8464},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8363},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8485},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8495},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8364},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8261},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.826},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8177},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8202},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8108},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8015},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8046},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8007},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7992},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7957},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7972},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7952},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7913},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7849},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7803},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.783},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7964},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7967},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7993},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7969},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.8005},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7938},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7951},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7889},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7809},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7747},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7707},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7717},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7754},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7751},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7705},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7639},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7646},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7595},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7605},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.758},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.755},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7538},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7512},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7496},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7545},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7563},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7441},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.737},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7332},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7327},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7385},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7384},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7381},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7351},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7402},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7404},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7349},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7382},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7359},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7353},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.734},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7307},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7287},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7312},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7255},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7269},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7289},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7305},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7363},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7381},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7369},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7329},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7335},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7345},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7433},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7395},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7396},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7318},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7353},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7309},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7286},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7175},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7174},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7174},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7194},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7181},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7189},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7163},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7155},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7141},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7116},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7108},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7114},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7109},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7093},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7086},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6993},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.695},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6847},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7322},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7346},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7336},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.733},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7386},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7425},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.74},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7418},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.744},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7425},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7524},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7561},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7567},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7556},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7557},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7426},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7469},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7464},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7437},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7455},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.748},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7406},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7369},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7338},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7343},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7498},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7507},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7432},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7493},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7526},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7436},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7442},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7381},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7459},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7438},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7381},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7413},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7342},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7364},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7352},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7278},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7177},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7189},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7233},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7155},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.713},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7193},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7189},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7175},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7164},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.713},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7148},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6868},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6856},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6971},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6954},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6988},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6848},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6895},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7081},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.736},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7634},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7621},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7645},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7563},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7595},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7515},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7492},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7507},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7543},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.749},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7505},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7505},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7658},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7578},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.759},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7546},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7532},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7443},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7457},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7448},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7401},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7377},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7338},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7391},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7184},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.728},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7288},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7463},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7463},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7394},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7262},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7251},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7369},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7515},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7548},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7605},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7402},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.744},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7339},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7345},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7233},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7195},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7152},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7139},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7194},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7266},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7228},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7187},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7258},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7226},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7198},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7089},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6801},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6862},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6932},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.708},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6942},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7139},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7233},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.757},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.7026},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6483},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6136},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5915},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5846},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5628},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.564},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5691},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5643},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5658},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5706},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5737},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5701},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.572},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5741},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5798},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5762},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.577},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5711},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5849},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5744},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5687},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5675},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5736},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5725},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5714},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5764},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5774},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5847},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5859},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5877},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5843},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5868},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5856},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5853},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5881},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5888},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5934},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5886},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6015},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6093},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6127},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5919},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5907},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5964},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5926},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.593},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6002},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6153},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6172},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6138},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6114},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6084},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6067},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6063},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6055},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.598},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5991},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5879},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5957},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5936},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6001},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6015},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6077},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6022},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6022},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5991},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6043},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.5997},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6026},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6109},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6106},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6134},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6173},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6149},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6119},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6078},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6105},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6091},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6081},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6096},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.609},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6136},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6103},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6126},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6127},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6179},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6171},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6168},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.6098},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013932,"lxr_nv_fc":0.61}],"priceMetricsList":[{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79}]}