window.pageData = {"fund":{"_id":3000000009909,"stockCode":"009909","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9909,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"嘉实动力先锋混合型证券投资基金","inceptionDate":"2020-11-22T16:00:00.000Z","shortName":"嘉实动力先锋混合A","followedNum":10,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实动力先锋混合","setUpDate":"2020-11-22T16:00:00.000Z","setUpAssetScale":7195789991.49,"setUpShares":7195789991.49,"pinyin":"jsdlxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"姚志鹏","stockType":"fund_manager","stockCode":"db20446053","exchange":"fm","tickerId":252616161680},{"name":"邓云龙","stockType":"fund_manager","stockCode":"j101019959","exchange":"fm","tickerId":42512244290}],"hotMetrics":{"fss":{"stockId":3000000009909,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0017000000000000001,"f_ins_h_s_r_c_hy":0.0004000000000000002,"f_ins_h_s_r_c_1y":-0.0017000000000000001,"f_ind_h_s_r":0.9983,"f_ind_h_s_r_c_hy":-0.00040000000000006697,"f_ind_h_s_r_c_1y":0.0017000000000000348,"f_h_a":32310,"f_h_s_a":57020,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009909,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.556974677920924,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.5457819491432937,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.6333296374320878,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.6256281407035176,"f_p_r_y1_ssc":8326,"f_p_r_y1_ssrp":0.39255255255255256,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.17231088620734397,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.22970814578190793,"f_cagr_p_r_fs_ssc":9077,"f_cagr_p_r_fs_ssrp":0.8132437197003085,"f_p_r_y5_ssc":4251,"f_p_r_y5_ssrp":0.6588235294117647},"fp":{"stockId":3000000009909,"type":"fp","f_p_r_fys":0.032330673214650885,"f_p_r_m1":0.0373188033309344,"f_p_r_m3":-0.005617423869123894,"f_p_r_m6":0.03201391019740196,"f_p_r_y1":0.3867509620670695,"f_cagr_p_r_fs":0.0016579453344736095,"f_p_r_d1":-0.007057615809059503,"f_p_r_y2":0.8245931283905967,"f_p_r_y3":0.37334966653055623,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y5":0.0011907124429446636},"ff":{"stockId":3000000009909,"type":"ff","f_m_f":10269332,"f_m_f_r":0.012,"f_c_f":1711555,"f_c_f_r":0.002,"f_m_a_c_f":11980887,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009909,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.009,"f_nv_cr":-0.006987501230193982},"f_as":{"stockId":3000000009909,"type":"f_as","f_tas":1776706794.6228,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009910,"name":"嘉实动力先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-22T16:00:00.000Z","stockCode":"009910","tickerId":9910,"shortName":"嘉实动力先锋混合C","__csrcFundId":8280,"lastUpdated":"2025-01-04T00:32:05.484Z","exchange":"jj","followedNum":11,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-11-22T16:00:00.000Z","setUpAssetScale":723988932.68,"setUpShares":723988932.68,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsdlxfhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockId":300750,"holdings":527183,"marketCap":193613228,"netValueRatio":0.0947,"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":3000000009909,"stockId":1000000000001801,"holdings":1663500,"marketCap":114566118,"netValueRatio":0.056,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2090248962655593,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockId":301358,"holdings":1505923,"marketCap":97372981,"netValueRatio":0.0476,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07017543859649145,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockId":603259,"holdings":1056623,"marketCap":95772308,"netValueRatio":0.0468,"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":3000000009909,"stockId":603501,"holdings":729674,"marketCap":91865956,"netValueRatio":0.0449,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16430621237807075,"stock":{"stockCode":"603501","exchange":"sh","stockType":"company","tickerId":603501,"name":"豪威集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockId":2738,"holdings":1099640,"marketCap":86376722,"netValueRatio":0.0422,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5868686868686868,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockId":603659,"holdings":3094972,"marketCap":84616534,"netValueRatio":0.0414,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1157826649417858,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockId":1000000000009633,"holdings":1538800,"marketCap":65101742,"netValueRatio":0.0318,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13098330241187373,"stock":{"stockType":"company","exchange":"hk","stockCode":"09633","tickerId":9633,"name":"农夫山泉"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockId":1000000000009696,"holdings":1400000,"marketCap":64553133,"netValueRatio":0.0316,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13595905651980433,"stock":{"exchange":"hk","stockType":"company","stockCode":"09696","tickerId":9696,"name":"天齐锂业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockId":1000000000009868,"holdings":875500,"marketCap":62747528,"netValueRatio":0.0307,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1481481481481478,"stock":{"stockType":"company","exchange":"hk","stockCode":"09868","tickerId":9868,"name":"小鹏集团-W"}}],"bondHoldings":[{"_id":"69723af51987889646e7060a","date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockCode":"019785","stockName":"25国债13","holdings":254000,"marketCap":25553165,"netValueRatio":0.0125,"lastUpdated":"2026-01-22T14:57:57.785Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af51987889646e7060b","date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockCode":"019773","stockName":"25国债08","holdings":197000,"marketCap":19898899,"netValueRatio":0.0097,"lastUpdated":"2026-01-22T14:57:57.788Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af51987889646e7060c","date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockCode":"019755","stockName":"24国债19","holdings":59700,"marketCap":5992833,"netValueRatio":0.0029,"lastUpdated":"2026-01-22T14:57:57.791Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723af51987889646e7060d","date":"2025-12-30T16:00:00.000Z","fundId":3000000009909,"stockCode":"019766","stockName":"25国债01","holdings":47000,"marketCap":4752428,"netValueRatio":0.0023,"lastUpdated":"2026-01-22T14:57:57.797Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.3357153960759098,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48194,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e646a895808f104386e4e2","stockId":3000000009909,"source":"cn_info","declarationDate":"2020-11-23T16:00:00.000Z","appointmentDate":"2020-11-22T16:00:00.000Z","isEmployed":true,"managerId":7252616161680,"manager":{"_id":7252616161680,"name":"姚志鹏","tickerId":252616161680,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20446053","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000009909,"stockCode":"009909","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9909,"exchange":"jj","name":"嘉实动力先锋混合型证券投资基金","inceptionDate":"2020-11-22T16:00:00.000Z","shortName":"嘉实动力先锋混合A","followedNum":10,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009909,"type":"f_as","f_m_f":10269332,"f_m_f_r":0.012,"f_c_f":1711555,"f_c_f_r":0.002,"f_m_a_c_f":11980887,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1776706794.6228,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":4,"managerYearStartProfit":0.0323,"managerCagr":0.0017,"managerTotalProfit":0.009,"indexYearStartProfit":0.0275,"indexCagr":-0.0093,"indexTotalProfit":-0.0495},{"_id":"69e646a895808f104386e4e3","stockId":3000000009909,"source":"cn_info","declarationDate":"2025-05-21T16:00:00.000Z","appointmentDate":"2025-05-21T16:00:00.000Z","isEmployed":true,"managerId":7042512244290,"manager":{"_id":7042512244290,"name":"邓云龙","tickerId":42512244290,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019959","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009909,"stockCode":"009909","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9909,"exchange":"jj","name":"嘉实动力先锋混合型证券投资基金","inceptionDate":"2020-11-22T16:00:00.000Z","shortName":"嘉实动力先锋混合A","followedNum":10,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009909,"type":"f_as","f_m_f":10269332,"f_m_f_r":0.012,"f_c_f":1711555,"f_c_f_r":0.002,"f_m_a_c_f":11980887,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1776706794.6228,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":10,"managerYearStartProfit":0.0323,"managerCagr":0.2601,"managerTotalProfit":0.2601,"indexYearStartProfit":0.0275,"indexCagr":0.2155,"indexTotalProfit":0.2155}],"influencesList":[],"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.009},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0161},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0249},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0034},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.009},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9918},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9843},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9663},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9647},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9506},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9479},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9619},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9639},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9585},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.977},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9815},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9639},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9619},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.957},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9501},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9727},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9621},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9834},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9914},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.003},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9939},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9886},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9895},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9747},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9553},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9559},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9465},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9454},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9555},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9774},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9959},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9913},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0185},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0086},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0087},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0216},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0189},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.006},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0017},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9885},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9803},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9839},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9741},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9622},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9859},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0079},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0112},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0117},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0197},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0347},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0202},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0286},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0147},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0183},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.025},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0282},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.02},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0266},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0228},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0183},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0171},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0224},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0199},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0033},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9774},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9899},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9845},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9992},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9871},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9865},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9848},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9791},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9717},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9565},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9657},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9498},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9621},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9817},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9767},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9799},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9768},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9886},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9869},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9841},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9753},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.995},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0045},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0027},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9886},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9869},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9853},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9751},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9725},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0135},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0238},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0189},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.049},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0466},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0715},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0273},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0294},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0284},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0252},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0187},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0041},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9967},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0228},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.023},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0222},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0235},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0108},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.018},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0031},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9871},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9807},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9913},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9777},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9707},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0046},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0014},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9817},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0242},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0332},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0786},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0831},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0535},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0247},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0376},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0253},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0094},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0204},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0162},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0188},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0316},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0131},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0124},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9902},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9878},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9872},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9966},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":1.0031},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.985},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9396},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.963},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.962},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9715},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9537},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.921},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9219},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9429},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9447},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9347},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.913},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9095},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9062},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9148},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9043},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8987},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8988},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8818},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8859},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8774},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8783},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8905},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.884},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8678},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8628},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8739},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8868},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.9025},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8842},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.879},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8756},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8653},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8633},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8609},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8597},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8528},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8362},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8376},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8291},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8221},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8184},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8214},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.82},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8136},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8163},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8175},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8075},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8115},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8112},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8071},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.811},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8225},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8137},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7965},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7928},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7921},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.805},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8062},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.816},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8169},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8264},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8226},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8181},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8174},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8095},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8106},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8189},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7992},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7899},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7999},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7873},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7884},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7833},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7958},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8007},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.8012},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7963},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7864},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7878},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7887},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7955},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7827},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7863},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.775},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7728},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7663},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7752},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7632},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7601},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7565},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7623},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.761},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7561},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7456},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7354},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7276},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7282},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7219},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7345},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7337},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7212},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7067},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6917},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6822},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6753},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7602},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7706},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7675},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7608},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7661},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.771},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.761},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7613},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.769},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7669},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7867},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7926},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7997},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7886},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7884},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7743},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7782},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7864},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7738},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7793},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7797},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7641},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7607},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7679},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7575},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7854},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7791},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7563},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.757},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7658},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7455},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7532},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7429},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.738},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7362},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.718},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7205},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7069},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7187},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7143},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7012},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6854},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.674},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6739},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6639},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6695},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6814},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6748},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6623},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6567},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6565},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6646},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6443},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6442},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6488},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6485},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6525},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6563},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6579},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6611},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6786},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6844},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6861},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.687},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6893},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6924},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6855},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6901},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6918},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6953},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6906},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6912},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7028},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7212},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7147},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7178},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7212},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7085},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6968},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7005},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7068},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7058},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7007},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6942},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7036},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6873},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6926},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6907},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7092},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7124},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7071},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6963},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6982},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7112},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7299},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.733},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7422},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7333},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7354},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7226},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7253},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7058},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6923},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6926},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6922},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7011},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7056},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7027},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6904},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7021},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6932},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6873},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6872},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6584},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6681},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6713},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6896},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6884},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7039},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6968},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.7296},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6927},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6447},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6056},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5758},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5723},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5501},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5532},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5494},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5411},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5358},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5405},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5422},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5349},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5356},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.539},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5439},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5432},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5412},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5337},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5438},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5311},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.526},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5302},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5313},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5262},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5285},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5286},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5311},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5353},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5326},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5289},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5265},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.533},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.532},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5331},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5337},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5345},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5364},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5343},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5384},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5471},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5543},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5391},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5424},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5471},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5424},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5461},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5559},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5668},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5621},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5641},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5642},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5599},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5586},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5679},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5595},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5446},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5454},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5451},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5531},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5534},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5522},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5455},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5465},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5474},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5474},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.554},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5618},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5553},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5561},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.557},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5629},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5706},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5654},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5681},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5644},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5659},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5624},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5659},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5688},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5777},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5817},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5803},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5738},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5676},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.571},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.576},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5803},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5825},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5796},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5893},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6001},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5939},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6117},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6084},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6087},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6039},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6061},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6064},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6101},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6152},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6049},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6167},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.6231},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5909},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5944},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5845},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.567},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5675},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5591},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009909,"lxr_nv_fc":0.5498}],"priceMetricsList":[{"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},{"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}]}