window.pageData = {"fund":{"_id":3000000017630,"stockCode":"017630","shortName":"富国周期精选三年持有期混合A","masterFundShortName":"富国周期精选三年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17630,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050100000,"name":"富国周期精选三年持有期混合型证券投资基金","inceptionDate":"2023-01-18T16:00:00.000Z","setUpDate":"2023-01-18T16:00:00.000Z","setUpAssetScale":1275904649.2,"setUpShares":1275904649.2,"pinyin":"fgzqjxsncyqhhxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"孙彬","stockType":"fund_manager","stockCode":"db20695363","exchange":"fm","tickerId":1902193400}],"hotMetrics":{"fss":{"stockId":3000000017630,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0069,"f_ind_h_s_r":0.9931,"f_h_a":23966,"f_h_s_a":53405,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017630,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.4883229537366548,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.6026252983293556,"f_p_r_m3_ssc":9116,"f_p_r_m3_ssrp":0.7464618760285244,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.4281821278528443,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.38416316736652667,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.42631647043602017,"f_cagr_p_r_fs_ssc":9147,"f_cagr_p_r_fs_ssrp":0.41318609228077846,"f_p_r_y3_ssc":6933,"f_p_r_y3_ssrp":0.33727639930755915},"fp":{"stockId":3000000017630,"type":"fp","f_cagr_p_r_fs":0.08135826251108358,"f_p_r_m1":0.031849669559678384,"f_p_r_m3":-0.0046086488977648,"f_p_r_d1":-0.0054817625975120965,"f_p_r_m6":0.11484858912594631,"f_p_r_fys":0.08470745793923151,"f_p_r_y1":0.4176785909637899,"f_p_r_y2":0.4359002770083129,"last_data_date":"2026-05-11T16:00:00.000Z","f_p_r_y3":0.42250274423710343},"ff":{"stockId":3000000017630,"type":"ff","f_m_f":7618451,"f_m_f_r":0.012,"f_c_f":1269741,"f_c_f_r":0.002,"f_m_a_c_f":8888192,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017630,"type":"f_nlacan","f_nv_d":"2026-05-11T16:00:00.000Z","f_nv":1.2959,"f_nv_cr":-0.00491438224679408},"f_as":{"stockId":3000000017630,"type":"f_as","f_tas":644133004.8296,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017631,"name":"富国周期精选三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017631","tickerId":17631,"shortName":"富国周期精选三年持有期混合C","currency":"CNY","__csrcFundId":12182,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.681Z","fundCollectionId":4000050100000,"inceptionDate":"2023-01-18T16:00:00.000Z","status":"normal","setUpDate":"2023-01-18T16:00:00.000Z","setUpAssetScale":249821509.37,"setUpShares":249821509.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzqjxsncyqhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017630,"stockId":300750,"holdings":150000,"marketCap":60255000,"netValueRatio":0.0792,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017630,"stockId":603129,"holdings":250000,"marketCap":56779500,"netValueRatio":0.0747,"quarterlyChange":-0.17970432036744677,"stock":{"stockCode":"603129","exchange":"sh","stockType":"company","tickerId":603129,"name":"春风动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017630,"stockId":1203,"holdings":1255472,"marketCap":50130996,"netValueRatio":0.0659,"quarterlyChange":0.30277324632952696,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017630,"stockId":603393,"holdings":1000000,"marketCap":35990000,"netValueRatio":0.0473,"quarterlyChange":0.35351635953365923,"stock":{"stockCode":"603393","exchange":"sh","stockType":"company","tickerId":603393,"name":"新天然气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017630,"stockId":688196,"holdings":500000,"marketCap":34388374,"netValueRatio":0.0452,"quarterlyChange":0.1886247877758913,"stock":{"stockCode":"688196","tickerId":688196,"exchange":"sh","stockType":"company","name":"卓越新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017630,"stockId":600801,"holdings":1500000,"marketCap":31800000,"netValueRatio":0.0418,"quarterlyChange":-0.1361043194784023,"stock":{"stockCode":"600801","exchange":"sh","stockType":"company","tickerId":600801,"name":"华新建材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017630,"stockId":688506,"holdings":109793,"marketCap":30522454,"netValueRatio":0.0401,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017630,"stockId":1000000000002423,"holdings":830000,"marketCap":27771800,"netValueRatio":0.0365,"quarterlyChange":-0.08674698795180746,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017630,"stockId":2850,"holdings":150000,"marketCap":26850000,"netValueRatio":0.0353,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017630,"stockId":688068,"holdings":210000,"marketCap":25683000,"netValueRatio":0.0338,"quarterlyChange":-0.24506172839506213,"stock":{"stockCode":"688068","exchange":"sh","stockType":"company","tickerId":688068,"name":"热景生物"}}],"lastFsMetrics":{"latestTurnoverRate":2.6513648835928145,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48431,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a049047a939b60931d243d6","stockId":3000000017630,"source":"cn_info","declarationDate":"2023-01-19T16:00:00.000Z","appointmentDate":"2023-01-18T16:00:00.000Z","isEmployed":true,"managerId":7001902193400,"manager":{"_id":7001902193400,"name":"孙彬","tickerId":1902193400,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20695363","exchange":"fm","followedNum":27,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017630,"stockCode":"017630","shortName":"富国周期精选三年持有期混合(017630)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":17630,"currency":"CNY","exchange":"jj","name":"富国周期精选三年持有期混合型证券投资基金","inceptionDate":"2023-01-18T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000017630,"type":"f_as","f_m_f":7618451,"f_m_f_r":0.012,"f_c_f":1269741,"f_c_f_r":0.002,"f_m_a_c_f":8888192,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":644133004.8296,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":3,"managerYearStartProfit":0.0847,"managerCagr":0.0814,"managerTotalProfit":0.2959,"indexYearStartProfit":0.0687,"indexCagr":0.054,"indexTotalProfit":0.1906}],"influencesList":[],"netValueList":[{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2959},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3023},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2903},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.299},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3126},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3044},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3184},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2922},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2988},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3079},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2928},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3008},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2935},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2842},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.288},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2998},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2641},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2679},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2627},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2559},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2494},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2498},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2415},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2303},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2484},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2432},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2181},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2451},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2558},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2222},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2328},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2186},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1967},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2276},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2409},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2691},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2801},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2922},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3152},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3347},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3503},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3347},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.329},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3436},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3345},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3252},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3414},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3738},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3521},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3355},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3474},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3216},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2779},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3019},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.307},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2912},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2916},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2761},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2684},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2945},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2897},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.256},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3411},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3924},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.399},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.359},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3521},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.326},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.315},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.3192},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2989},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2908},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2736},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2674},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2588},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2632},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2613},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2593},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.234},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2416},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.238},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2146},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1947},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1923},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1895},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.2004},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1829},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.181},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1796},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1792},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1731},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1669},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1639},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.143},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1638},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.168},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1609},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1655},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1529},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1716},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1711},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1581},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1546},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1516},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1604},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1481},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1349},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1388},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1364},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1193},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1188},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1548},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1563},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1442},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1626},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1801},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1828},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1624},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1661},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1693},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1602},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1588},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1428},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1332},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1539},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1503},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.146},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1549},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1451},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1564},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1407},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1319},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1313},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.146},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1314},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1284},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1536},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1659},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1474},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1729},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1709},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1908},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1773},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1619},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1429},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1536},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1497},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1403},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1385},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1307},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.135},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1451},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1296},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1259},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1285},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1286},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.116},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1246},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1194},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.1059},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0751},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0991},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.099},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.12},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0957},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.086},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0754},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0898},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0862},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0664},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0602},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0574},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0446},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0465},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0499},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.036},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0462},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0313},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0249},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0213},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0184},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0192},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0084},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9992},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9879},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9955},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0037},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0123},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.008},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0011},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0024},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9979},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":1.0016},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9963},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9905},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9859},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9749},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.978},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9752},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9649},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9644},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9631},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9676},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9636},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9647},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.965},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9595},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9625},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9554},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9497},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9473},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9485},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9406},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9293},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9251},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.926},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9394},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9407},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9509},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9583},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9602},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9572},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9496},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9448},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9361},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9325},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.93},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9208},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9152},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9181},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9069},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.907},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9176},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9278},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9272},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9285},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9224},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9109},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9081},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9045},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9157},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.91},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9141},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.902},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9046},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9118},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9083},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8918},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8947},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8908},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8977},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8957},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8964},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8864},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8837},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.869},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8672},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8648},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.873},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8719},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8643},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8511},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8277},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8149},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8075},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8964},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9113},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9116},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.907},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9131},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9199},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9187},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9205},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9278},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9183},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9382},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9425},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9429},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9361},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9388},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9212},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9315},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9377},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9434},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9486},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9475},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9339},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.924},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9244},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9237},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9406},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.943},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9332},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.935},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9385},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9243},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9269},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9171},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9192},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9234},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9166},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9309},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9211},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9224},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9243},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9131},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8913},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8976},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.896},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.887},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8897},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8985},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8938},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8938},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8832},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8779},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8822},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8585},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8575},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8685},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8699},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8684},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8622},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.865},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.872},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8928},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8999},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8982},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8972},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.899},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8988},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8873},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8911},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8971},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8998},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8973},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8988},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9067},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.926},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.92},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9166},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9168},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9145},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9061},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9089},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9145},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9103},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8979},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.89},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8938},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8772},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8785},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8733},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9038},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9012},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8952},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8845},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8894},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9042},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.925},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9257},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9346},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9334},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9453},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9307},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9345},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9167},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9058},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8994},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9027},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9048},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9113},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9068},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9047},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9137},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9105},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9062},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.907},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8769},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8888},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8843},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.912},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8892},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9124},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8942},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.952},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.925},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.859},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8298},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8002},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7962},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7773},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7773},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7767},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7713},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7628},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7651},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7645},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7614},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7608},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7722},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7805},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7813},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7907},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7891},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7995},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7882},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7871},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7905},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7898},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7891},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7901},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7919},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7921},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8049},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8015},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8001},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7934},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8009},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8008},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8007},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7991},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.799},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7922},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.7863},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8034},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8145},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8199},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.797},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8058},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8105},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8024},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8113},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8207},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8387},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8434},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.854},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8454},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.858},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8616},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8645},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8616},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8539},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8645},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8531},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8642},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8617},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8668},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8704},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8787},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8652},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8652},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8573},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8727},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8687},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8683},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8809},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8852},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8824},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8849},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8817},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8868},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8862},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8913},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8875},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8942},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8921},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8887},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8987},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8902},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8894},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8886},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9014},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8957},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8983},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8901},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8993},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9067},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9147},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9209},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9103},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.8973},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017630,"lxr_nv_fc":0.9}],"priceMetricsList":[{"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},{"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}]}