window.pageData = {"fund":{"_id":3000000016915,"stockCode":"016915","shortName":"中金华证清洁能源指数发起A","masterFundShortName":"中金华证清洁能源指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16915,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050960000,"inceptionDate":"2022-10-26T16:00:00.000Z","name":"中金华证清洁能源主题指数发起式证券投资基金","setUpDate":"2022-10-26T16:00:00.000Z","setUpAssetScale":5017246.83,"setUpShares":5017246.83,"pinyin":"zjhzqjnyztzsfqszqtzjj","followedNum":2,"indexFundFlag":1,"fundCollection":{"_id":4000050960000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50960000","tickerId":50960000,"name":"中金基金管理有限公司"},"managers":[{"_id":7122610175820,"name":"刘重晋","gender":"m","educationCode":"001001","resume":"刘重晋先生：理学博士，2012年2月至2017年3月，在松河投资咨询(深圳)有限公司任副总经理、量化研究员。2017年4月加入中金基金管理有限公司，现任量化投资部基金经理。2020年11月6日起担任中金MSCI中国A股国际价值指数发起式证券投资基金基金经理。2020年11月6日担任中金MSCI中国A股国际低波动指数发起式证券投资基金基金经理。2021年1月21日起担任中金MSCI中国A股国际质量交易型开放式指数证券投资基金的基金经理助理。2021年2月4日担任中金衡优灵活配置混合型证券投资基金基金经理。现任中金中证沪港深优选消费50指数证券投资基金基金经理。2021年9月13日担任中金瑞祥灵活配置混合型证券投资基金基金经理。现任中金丰硕混合型证券投资基金基金经理。2021年11月4日担任中金金序量化蓝筹混合型证券投资基金基金经理。现任中金绝对收益策略定期开放混合型发起式证券投资基金基金经理、中金中证科技先锋交易型开放式指数证券投资基金的基金经理助理。","tickerId":122610175820,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20551104","exchange":"fm","cnInfoCode":"db20551104","lastUpdated":"2024-05-16T10:30:34.282Z","followedNum":0,"currency":"CNY","workingDate":"2017-08-01T16:00:00.000Z","fundCompanyId":4000050960000,"fundManagerSecondLevel":"company","pinyin":"lzj","appointmentDate":"2022-10-26T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000016915,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6423000000000001,"f_ins_h_s_r_c_hy":-0.09379999999999988,"f_ind_h_s_r":0.3577,"f_ind_h_s_r_c_hy":0.0938,"f_h_a":323,"f_h_s_a":34002,"f_ind_h_s_r_c_1y":0.198,"f_ins_h_s_r_c_1y":-0.19799999999999995,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016915,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.4356257855988508,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.9090749824807288,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.4356257855988508,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.6114916286149162,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.25340477785219917,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.7965557501459428,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.9677307425399029,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.9411556185749734},"fp":{"stockId":3000000016915,"type":"fp","f_p_r_fys":-0.010162601626016565,"f_p_r_m1":-0.10680022573363446,"f_p_r_m3":-0.010162601626016565,"f_cagr_p_r_fs":-0.12458779288844979,"f_p_r_m6":-0.04119339694078483,"f_p_r_d1":0.006825232678386861,"f_p_r_y1":0.35133404482390573,"f_p_r_y2":0.18314333769388802,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":-0.2566631442996361},"ff":{"stockId":3000000016915,"type":"ff","f_m_f":20367,"f_m_f_r":0.005,"f_c_f":4073,"f_c_f_r":0.001,"f_m_a_c_f":24440,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-07T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000016915,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.6331,"f_nv_cr":-0.026299600123039113},"f_as":{"stockId":3000000016915,"type":"f_as","f_tas":11514964.406399999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016916,"name":"中金华证清洁能源主题指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"016916","tickerId":16916,"shortName":"中金华证清洁能源指数发起C","currency":"CNY","__csrcFundId":11913,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.954Z","fundCollectionId":4000050960000,"inceptionDate":"2022-10-26T16:00:00.000Z","status":"normal","setUpDate":"2022-10-26T16:00:00.000Z","setUpAssetScale":5003887,"setUpShares":5003887,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjhzqjnyztzsfqszqtzjj","followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockId":600089,"holdings":106050,"marketCap":2356431,"netValueRatio":0.0936,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2483146067415729,"stock":{"stockCode":"600089","exchange":"sh","stockType":"company","tickerId":600089,"name":"特变电工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockId":601012,"holdings":127300,"marketCap":2316860,"netValueRatio":0.092,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.011111111111110406,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockId":300274,"holdings":12880,"marketCap":2202995,"netValueRatio":0.0875,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockId":600905,"holdings":321300,"marketCap":1314117,"netValueRatio":0.0522,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03764705882352937,"stock":{"stockCode":"600905","tickerId":600905,"exchange":"sh","stockType":"company","name":"三峡能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockId":2202,"holdings":62000,"marketCap":1264800,"netValueRatio":0.0502,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.36272545090180386,"stock":{"stockCode":"002202","exchange":"sz","stockType":"company","tickerId":2202,"name":"金风科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockId":600438,"holdings":60600,"marketCap":1243512,"netValueRatio":0.0494,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07940780619111676,"stock":{"stockCode":"600438","exchange":"sh","stockType":"company","tickerId":600438,"name":"通威股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockId":601727,"holdings":141700,"marketCap":1220037,"netValueRatio":0.0485,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08792372881355981,"stock":{"stockCode":"601727","exchange":"sh","stockType":"company","tickerId":601727,"name":"上海电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockId":300751,"holdings":3800,"marketCap":782762,"netValueRatio":0.0311,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.0733769501761454,"stock":{"stockCode":"300751","exchange":"sz","stockType":"company","tickerId":300751,"name":"迈为股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockId":601877,"holdings":24200,"marketCap":674938,"netValueRatio":0.0268,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09182676652556232,"stock":{"stockCode":"601877","exchange":"sh","stockType":"company","tickerId":601877,"name":"正泰电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockId":2129,"holdings":72650,"marketCap":622610,"netValueRatio":0.0247,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.053038674033149436,"stock":{"stockCode":"002129","exchange":"sz","stockType":"company","tickerId":2129,"name":"TCL中环"}}],"bondHoldings":[{"_id":"69723b451987889646e71b0a","date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockCode":"019773","stockName":"25国债08","holdings":10000,"marketCap":1010096,"netValueRatio":0.0401,"lastUpdated":"2026-01-22T14:59:17.277Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b451987889646e71b0b","date":"2025-12-30T16:00:00.000Z","fundId":3000000016915,"stockCode":"019785","stockName":"25国债13","holdings":8000,"marketCap":804824,"netValueRatio":0.032,"lastUpdated":"2026-01-22T14:59:17.280Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.9330644682594539,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"刘重晋","d":"本基金基金经理","wy":13,"md":"刘重晋先生，理学博士。历任松河投资咨询（深圳）有限公司副总经理、量化研究员。现任中金基金管理有限公司量化指数部基金经理。","ad":"2022-10-26T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":"69cfd25c5af41ca194a8c2f4","stockId":3000000016915,"source":"cn_info","declarationDate":"2022-10-27T16:00:00.000Z","appointmentDate":"2022-10-26T16:00:00.000Z","isEmployed":true,"managerId":7122610175820,"manager":{"_id":7122610175820,"name":"刘重晋","tickerId":122610175820,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20551104","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000016915,"stockCode":"016915","shortName":"中金华证清洁能源指数发起A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":16915,"currency":"CNY","exchange":"jj","inceptionDate":"2022-10-26T16:00:00.000Z","name":"中金华证清洁能源主题指数发起式证券投资基金","followedNum":2},"fundHotMetrics":{"stockId":3000000016915,"type":"f_as","f_m_f":20367,"f_m_f_r":0.005,"f_c_f":4073,"f_c_f_r":0.001,"f_m_a_c_f":24440,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-07T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":11514964.406399999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":5,"managerYearStartProfit":-0.0102,"managerCagr":-0.1246,"managerTotalProfit":-0.3669,"indexYearStartProfit":-0.0409,"indexCagr":0.0603,"indexTotalProfit":0.223}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6331},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6502},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6688},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6678},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6909},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7118},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7133},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7319},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.725},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7219},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.734},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7193},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7304},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7255},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7401},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7567},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7621},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7559},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7437},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7372},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.725},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7221},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7105},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7088},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7291},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7328},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7273},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7272},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7188},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7099},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7286},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7235},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7307},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7429},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7214},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7161},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7573},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7379},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.702},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7062},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.724},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7323},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7464},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7403},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7463},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7008},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6887},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6958},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7149},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7006},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6978},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7013},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7007},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7085},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6893},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.687},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6749},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6651},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6501},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6396},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6451},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.654},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6542},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6414},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6345},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6255},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6233},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6155},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6106},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6197},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6094},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6296},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6362},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.625},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.624},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.632},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6315},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6253},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.614},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6143},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6178},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6229},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6276},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6208},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6241},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6175},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6081},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6041},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6359},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6452},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6452},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6603},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6694},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6778},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6673},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6916},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6942},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.7009},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6949},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6833},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6591},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6784},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6574},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6676},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6671},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6559},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6584},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6576},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6536},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6494},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6557},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6472},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6475},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6861},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6845},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6731},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.676},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6704},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6843},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6603},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.653},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6415},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6413},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6273},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6057},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6021},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6077},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.609},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6139},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6022},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6003},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5984},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.6054},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5884},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.596},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.608},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.608},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5658},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5675},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5516},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5613},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5582},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5569},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5415},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5529},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5559},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5387},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5294},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5314},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5277},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5296},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5253},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5035},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5109},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5061},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5061},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4976},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4898},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4926},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4915},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4875},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4894},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4801},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4937},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4986},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4924},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4953},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4995},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4899},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4963},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4873},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4805},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4827},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4802},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4806},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4842},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4849},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4877},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4832},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4858},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.466},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4664},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.471},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4706},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4631},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4631},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4533},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4494},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4531},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4496},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4425},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4398},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4403},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4483},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4451},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4458},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4424},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4456},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4471},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4429},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4471},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4417},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4418},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4405},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.438},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4374},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4428},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4388},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4404},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4441},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4411},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4455},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4509},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4512},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4512},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4508},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4502},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4576},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4609},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4571},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4483},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4537},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4485},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4453},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.437},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4375},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4407},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4376},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4341},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4367},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4348},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4356},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4328},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4334},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4349},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4363},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4393},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4362},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4363},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4293},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4254},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4204},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4685},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4755},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.477},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4706},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4821},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4859},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4927},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4899},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4844},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4887},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4925},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4954},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4967},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4945},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4927},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4867},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4889},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4884},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4868},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4835},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.488},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4806},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4857},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4865},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4841},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4939},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4984},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4855},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4848},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4824},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4796},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4827},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4743},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4819},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4783},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4769},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4812},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4754},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.483},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4862},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4723},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.464},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4671},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4741},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.469},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4678},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.473},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.479},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4783},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4783},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4749},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4751},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4613},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4604},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.472},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4742},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4762},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4744},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4726},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4829},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4974},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5064},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5062},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.509},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5108},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5151},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5073},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5098},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5118},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5132},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5132},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.518},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5257},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5375},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5353},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5339},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5346},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5402},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5375},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5384},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5523},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5502},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5457},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5395},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5448},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5321},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5351},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5343},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5542},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5542},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5557},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5425},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5521},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5702},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5855},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5798},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5874},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5756},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5744},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5774},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5767},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5637},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5591},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5738},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5598},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5596},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5742},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5779},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5451},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5637},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5374},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5215},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5068},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4839},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4907},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5015},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.514},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5077},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5299},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5318},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5884},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5316},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4755},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4436},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4286},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4234},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.407},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4126},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4175},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4139},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4167},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.423},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4222},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4168},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4176},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4213},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4299},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4278},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4273},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4231},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4341},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4296},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4187},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4173},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4198},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4139},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4145},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4208},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4263},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4316},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4375},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4429},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4383},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4448},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4451},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4459},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4517},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4532},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4539},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4401},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4457},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4514},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4568},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4443},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4461},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4549},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4521},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4401},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4443},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4553},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.454},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4482},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.444},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4442},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4355},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4398},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4365},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4245},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4264},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4239},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4354},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4312},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4375},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4393},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4486},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4426},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4426},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4446},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4545},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4494},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4594},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4681},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4689},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4806},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4918},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4914},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4947},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4947},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4935},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4958},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4932},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4973},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5077},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5137},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5066},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5097},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5174},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5178},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5092},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5103},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5125},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5165},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5274},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.504},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5102},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5064},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5081},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5098},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5134},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5177},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5182},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5211},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.509},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5175},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5146},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5084},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5197},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4994},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4869},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4869},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4909},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4963},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.4959},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5081},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5112},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5012},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5126},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.507},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5175},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5181},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5283},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000016915,"lxr_nv_fc":0.5235}],"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}]}