window.pageData = {"fund":{"_id":3000000020361,"name":"中海蓝筹灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020361","tickerId":20361,"shortName":"中海蓝筹混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-01-03T16:00:00.000Z","fundCollectionId":4000050350000,"pinyin":"zhlclhpzhhxzqtzjj","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50350000","tickerId":50350000,"name":"中海基金管理有限公司"},"managers":[{"name":"梅寓寒","stockType":"fund_manager","stockCode":"db20820531","exchange":"fm","tickerId":132508210010}],"hotMetrics":{"fss":{"stockId":3000000020361,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9923000000000001,"f_ind_h_s_r":0.0077,"f_h_a":63,"f_h_s_a":131615,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.9923,"f_ins_h_s_r_c_hy":0.9923000000000001,"f_ind_h_s_r_c_1y":-0.0005999999999999998,"f_ins_h_s_r_c_1y":0.0006000000000000449},"fpr":{"stockId":3000000020361,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.5553087516659263,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.48307860262008734,"f_p_r_m3_ssc":9017,"f_p_r_m3_ssrp":0.49423247559893524,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.49720095967096994,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.5693342946407114,"f_cagr_p_r_fs_ssc":9065,"f_cagr_p_r_fs_ssrp":0.1857899382171227,"f_p_r_y2_ssc":7702,"f_p_r_y2_ssrp":0.6553694325412284},"fp":{"stockId":3000000020361,"type":"fp","f_p_r_d1":-0.001473938094600169,"f_cagr_p_r_fs":0.13368817783722942,"f_p_r_m1":0.018820289189810158,"f_p_r_m3":0.0052083333333339255,"f_p_r_m6":0.06745220632439652,"f_p_r_fys":0.03064778267935986,"f_p_r_y1":0.22793914246196456,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y2":0.2029810298102963},"ff":{"stockId":3000000020361,"type":"ff","f_m_f":223559,"f_m_f_r":0.012,"f_c_f":37259,"f_c_f_r":0.002,"f_m_a_c_f":260818,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020361,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":0.8878,"f_nv_cr":-0.002135551309430217},"f_as":{"stockId":3000000020361,"type":"f_as","f_tas":6333889.705200001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000398031,"stockCode":"398031","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2008-10-14T16:00:00.000Z","setUpScale":746328000,"market":"a","tickerId":398031,"custody":"中国农业银行股份有限公司","name":"中海蓝筹灵活配置混合型证券投资基金","shortName":"中海蓝筹混合A","fundSecondLevel":"hybrid","__csrcFundId":54,"fundStatus":"normal","lastUpdated":"2025-01-01T23:59:53.255Z","masterFundFlag":1,"inceptionDate":"2008-12-02T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","masterFundShortName":"中海蓝筹混合","pinyin":"zhlclhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockId":300750,"holdings":4800,"marketCap":1762848,"netValueRatio":0.0339,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockId":601318,"holdings":21500,"marketCap":1470600,"netValueRatio":0.0283,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockId":300308,"holdings":2400,"marketCap":1464000,"netValueRatio":0.0282,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockId":601899,"holdings":39900,"marketCap":1375353,"netValueRatio":0.0265,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockId":600519,"holdings":800,"marketCap":1101744,"netValueRatio":0.0212,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockId":600036,"holdings":22300,"marketCap":938830,"netValueRatio":0.0181,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockId":603259,"holdings":9600,"marketCap":870144,"netValueRatio":0.0167,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockId":600919,"holdings":75600,"marketCap":786240,"netValueRatio":0.0151,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03688933200398847,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockId":600183,"holdings":10500,"marketCap":749805,"netValueRatio":0.0144,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockId":2916,"holdings":3200,"marketCap":743328,"netValueRatio":0.0143,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}}],"bondHoldings":[{"_id":"69723bbd1987889646e733ab","date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockCode":"019766","stockName":"25国债01","holdings":29000,"marketCap":2932349,"netValueRatio":0.0564,"lastUpdated":"2026-01-22T15:01:17.132Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbd1987889646e733ac","date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockCode":"113052","stockName":"兴业转债","holdings":12530,"marketCap":1512812,"netValueRatio":0.0291,"lastUpdated":"2026-01-22T15:01:17.135Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbd1987889646e733ad","date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockCode":"113042","stockName":"上银转债","holdings":10290,"marketCap":1307405,"netValueRatio":0.0251,"lastUpdated":"2026-01-22T15:01:17.138Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbd1987889646e733ae","date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockCode":"127049","stockName":"希望转2","holdings":8190,"marketCap":965931,"netValueRatio":0.0186,"lastUpdated":"2026-01-22T15:01:17.141Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bbd1987889646e733af","date":"2025-12-30T16:00:00.000Z","fundId":3000000398031,"stockCode":"113051","stockName":"节能转债","holdings":7850,"marketCap":949185,"netValueRatio":0.0183,"lastUpdated":"2026-01-22T15:01:17.144Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48181,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e25202f40bcb04e8c530c8","stockId":3000000020361,"source":"cn_info","declarationDate":"2023-12-28T16:00:00.000Z","appointmentDate":"2024-01-03T16:00:00.000Z","isEmployed":true,"managerId":7132508210010,"manager":{"_id":7132508210010,"name":"梅寓寒","tickerId":132508210010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20820531","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020361,"name":"中海蓝筹灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"020361","tickerId":20361,"shortName":"中海蓝筹混合C","currency":"CNY","exchange":"jj","inceptionDate":"2024-01-03T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000020361,"type":"f_as","f_m_f":223559,"f_m_f_r":0.012,"f_c_f":37259,"f_c_f_r":0.002,"f_m_a_c_f":260818,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":6333889.705200001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":0.0306,"managerCagr":0.1337,"managerTotalProfit":0.332,"indexYearStartProfit":0.0213,"indexCagr":0.1633,"indexTotalProfit":0.4128}],"influencesList":[],"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8878},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8897},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8809},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.882},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8728},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8741},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8647},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8705},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8504},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.851},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8564},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8626},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8504},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8574},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8596},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8561},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8638},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8548},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8429},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8638},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8633},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8757},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8714},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8751},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8734},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8748},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8789},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8735},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8646},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8723},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8701},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8617},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8709},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8846},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8825},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8848},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8883},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8834},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8753},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8862},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8848},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8843},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8838},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8737},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8766},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8811},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8761},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8658},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8854},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8948},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8927},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8891},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8891},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8848},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8883},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8863},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8821},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.885},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8832},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8847},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8821},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8822},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8837},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.88},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8764},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8823},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8837},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8751},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8614},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8642},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8625},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.866},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8646},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.864},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8616},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8597},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8518},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8505},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.854},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8388},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8469},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8489},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8438},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8498},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8494},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8508},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8447},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8392},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.837},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8391},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.842},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8329},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.831},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8327},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8271},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8188},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8199},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8375},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8401},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8358},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8421},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8488},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.86},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8516},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8514},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8589},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.859},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8618},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8513},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8501},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8539},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8541},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8671},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8744},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8649},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.869},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8588},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8466},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8458},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8483},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8357},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8317},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8468},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8446},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8317},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8411},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8448},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8554},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.846},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8435},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8308},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.836},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8327},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.827},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8259},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8227},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8223},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8287},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8251},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8269},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8285},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8329},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8156},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8136},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8151},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8171},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7994},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8179},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8194},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8246},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8243},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8203},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8146},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8283},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8279},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8182},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8107},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8082},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8006},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.8017},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.799},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7935},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7958},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7912},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7895},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7888},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7884},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7894},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.788},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7819},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7792},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7805},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7933},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7926},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7924},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7925},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7946},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7903},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7908},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7858},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7808},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7776},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7745},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7755},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.776},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7745},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7732},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7708},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7725},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7685},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7707},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7687},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7653},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7657},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7633},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7611},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7644},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7666},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7586},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7525},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7515},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7492},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7542},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7523},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7516},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7507},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7545},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7547},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.75},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7529},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7512},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.751},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7502},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7477},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7452},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7457},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7424},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7404},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7422},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7458},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7517},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7501},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7454},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7424},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7435},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7466},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7511},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.744},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7413},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7362},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7344},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7301},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7269},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7234},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.727},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7284},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7291},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7289},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7276},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7272},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7257},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7239},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.723},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7222},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.721},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7191},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7173},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7151},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7073},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7039},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6971},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7392},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7443},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.744},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.742},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7453},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7474},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7445},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.747},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7479},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7422},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7506},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7551},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7562},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7527},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7535},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7405},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7435},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7462},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7452},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7463},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7491},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.74},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7351},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7362},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7366},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7512},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7484},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7432},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7479},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7547},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7426},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7432},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7415},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7438},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7419},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7366},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7389},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.736},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7346},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7337},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.728},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7252},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7354},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7337},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7291},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7254},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7281},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7294},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7308},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7287},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7255},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7277},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7167},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7193},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7253},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7302},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.727},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.726},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7297},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7351},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7524},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.761},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7558},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7563},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7576},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7546},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.746},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7412},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7462},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7479},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7461},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7442},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7425},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7573},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7508},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7492},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7461},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.745},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7367},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7395},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7386},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.735},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7302},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.726},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7313},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7216},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7216},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7253},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7439},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7434},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7411},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7428},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.745},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7495},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7568},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7524},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7633},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7672},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.776},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.753},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7582},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.745},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7417},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7341},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7349},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7417},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7482},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7453},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7482},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7558},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.753},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.748},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7459},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7321},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7415},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7415},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7596},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7474},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7625},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7475},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.797},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7796},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7336},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7146},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6929},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6879},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6647},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6595},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6581},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6537},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6494},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.65},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6528},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6599},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6607},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.67},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6744},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6742},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6802},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6828},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6899},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.688},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6944},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6999},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7006},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7024},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7013},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7006},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7023},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7078},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7019},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7021},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6975},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6992},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6984},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6995},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7002},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7006},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.6991},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7013},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7087},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7133},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7143},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7099},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7151},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7154},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7168},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7246},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7227},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7314},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7393},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7381},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7323},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.735},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7327},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7293},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7306},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7242},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7305},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7257},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7267},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7291},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.731},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7357},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7362},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7297},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7298},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7222},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7254},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7242},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7255},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7274},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7289},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7297},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7302},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7289},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7332},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7328},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7353},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.731},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7402},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7384},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7348},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7397},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.737},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7354},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.736},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7419},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7431},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7444},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7358},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7373},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7423},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7446},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7447},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7393},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7362},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7372},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7387},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7416},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7409},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7384},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7341},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7343},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7342},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.728},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7258},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7273},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.727},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7264},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7236},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020361,"lxr_nv_fc":0.7309}],"priceMetricsList":[{"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},{"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}]}