window.pageData = {"fund":{"_id":3000000010274,"name":"嘉实价值长青混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-23T16:00:00.000Z","stockCode":"010274","tickerId":10274,"shortName":"嘉实价值长青混合C","exchange":"jj","followedNum":7,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-12-23T16:00:00.000Z","setUpAssetScale":776314618.18,"setUpShares":776314618.18,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsjzcqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"谭丽","stockType":"fund_manager","stockCode":"db20528803","exchange":"fm","tickerId":2012170440}],"hotMetrics":{"fss":{"stockId":3000000010274,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6764,"f_ind_h_s_r":0.3236,"f_h_a":15458,"f_h_s_a":14415,"f_ind_h_s_r_c_1y":-0.5721999999999999,"f_ind_h_s_r_c_hy":-0.038400000000000045,"f_ins_h_s_r_c_1y":0.5722,"f_ins_h_s_r_c_hy":0.03839999999999999,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010274,"type":"fpr","f_p_r_fys_ssc":8983,"f_p_r_fys_ssrp":0.875751503006012,"f_p_r_m1_ssc":9258,"f_p_r_m1_ssrp":0.9141190450469915,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.933494028706037,"f_p_r_m6_ssc":8871,"f_p_r_m6_ssrp":0.8649379932356257,"f_p_r_y1_ssc":8350,"f_p_r_y1_ssrp":0.7065516828362678,"f_p_r_y2_ssc":7746,"f_p_r_y2_ssrp":0.7854099418979987,"f_p_r_y3_ssc":6963,"f_p_r_y3_ssrp":0.5524274633725941,"f_cagr_p_r_fs_ssc":9201,"f_cagr_p_r_fs_ssrp":0.8491304347826087,"f_p_r_y5_ssc":4399,"f_p_r_y5_ssrp":0.708731241473397},"fp":{"stockId":3000000010274,"type":"fp","f_p_r_fys":-0.051899627128892845,"f_p_r_m1":-0.07610723755278426,"f_p_r_m3":-0.13298313519491323,"f_p_r_m6":-0.04263763101658713,"f_p_r_y1":0.08462070555683643,"f_cagr_p_r_fs":-0.011174382797091598,"f_p_r_d1":0.006052536012589371,"f_p_r_y2":0.09739881021812713,"f_p_r_y3":0.18488664987405556,"last_data_date":"2026-05-28T16:00:00.000Z","f_p_r_y5":-0.06481113320079557},"ff":{"stockId":3000000010274,"type":"ff","f_m_f":21761733,"f_m_f_r":0.012,"f_c_f":3626955,"f_c_f_r":0.002,"f_m_a_c_f":25388688,"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":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010274,"type":"f_nlacan","f_nv_d":"2026-05-28T16:00:00.000Z","f_nv":0.9408,"f_nv_cr":0.004913480025635408},"f_as":{"stockId":3000000010274,"type":"f_as","f_tas":498842341.44240004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010273,"__csrcFundId":8422,"stockCode":"010273","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10273,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:13:49.434Z","status":"normal","name":"嘉实价值长青混合型证券投资基金","shortName":"嘉实价值长青混合(010273)","exchange":"jj","inceptionDate":"2020-12-23T16:00:00.000Z","followedNum":20,"fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实价值长青混合","setUpDate":"2020-12-23T16:00:00.000Z","setUpAssetScale":7148282548.73,"setUpShares":7148282548.73,"pinyin":"jsjzcqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010273,"stockId":1000000000001308,"holdings":6723000,"marketCap":202301362,"netValueRatio":0.0727,"quarterlyChange":0.25406064236909054,"stock":{"stockCode":"01308","exchange":"hk","stockType":"company","tickerId":1308,"name":"海丰国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010273,"stockId":601899,"holdings":5928800,"marketCap":193990336,"netValueRatio":0.0698,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010273,"stockId":600988,"holdings":4136914,"marketCap":178507839,"netValueRatio":0.0642,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010273,"stockId":1000000000000883,"holdings":6318000,"marketCap":156197386,"netValueRatio":0.0562,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010273,"stockId":600282,"holdings":28029951,"marketCap":154164730,"netValueRatio":0.0554,"quarterlyChange":0.04562737642585568,"stock":{"stockCode":"600282","exchange":"sh","stockType":"company","tickerId":600282,"name":"南钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010273,"stockId":601233,"holdings":8316514,"marketCap":150113077,"netValueRatio":0.054,"quarterlyChange":0.04880883207437403,"stock":{"stockCode":"601233","exchange":"sh","stockType":"company","tickerId":601233,"name":"桐昆股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010273,"stockId":1000000000001109,"holdings":5850000,"marketCap":147932974,"netValueRatio":0.0532,"quarterlyChange":0.05294117647058849,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010273,"stockId":689009,"holdings":3292092,"marketCap":145576308,"netValueRatio":0.0524,"quarterlyChange":-0.20453318942255805,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010273,"stockId":600016,"holdings":36883700,"marketCap":139789223,"netValueRatio":0.0503,"quarterlyChange":-0.01044386422976451,"stock":{"stockCode":"600016","exchange":"sh","stockType":"company","tickerId":600016,"name":"民生银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010273,"stockId":603699,"holdings":2739790,"marketCap":132359254,"netValueRatio":0.0476,"quarterlyChange":-0.0704252453338462,"stock":{"stockCode":"603699","exchange":"sh","stockType":"company","tickerId":603699,"name":"纽威股份"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48629,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a19ac459d581cc0727bd9a5","stockId":3000000010274,"source":"cn_info","declarationDate":"2020-12-24T16:00:00.000Z","appointmentDate":"2020-12-23T16:00:00.000Z","isEmployed":true,"managerId":7002012170440,"manager":{"_id":7002012170440,"name":"谭丽","tickerId":2012170440,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20528803","exchange":"fm","followedNum":38,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010274,"name":"嘉实价值长青混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-12-23T16:00:00.000Z","stockCode":"010274","tickerId":10274,"shortName":"嘉实价值长青混合C","exchange":"jj","followedNum":7,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010274,"type":"f_as","f_m_f":21761733,"f_m_f_r":0.012,"f_c_f":3626955,"f_c_f_r":0.002,"f_m_a_c_f":25388688,"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":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":498842341.44240004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":5,"managerYearStartProfit":-0.0519,"managerCagr":-0.0112,"managerTotalProfit":-0.0592,"indexYearStartProfit":0.0566,"indexCagr":-0.004,"indexTotalProfit":-0.0216}],"influencesList":[],"netValueList":[{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9408},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9362},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9525},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.966},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9526},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9512},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9483},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9657},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9672},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9695},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9907},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0054},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0212},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0255},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0302},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0262},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0218},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0251},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0072},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0183},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9886},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9855},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9934},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9923},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0058},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0104},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.002},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0004},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0092},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9977},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9982},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9918},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0003},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.998},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0077},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9748},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9803},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9843},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9938},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9754},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9856},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.973},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9653},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.981},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9702},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9576},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9867},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9971},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0267},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0298},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0267},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0496},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0629},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0619},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0491},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0391},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0517},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0543},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0557},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0778},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.1051},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0851},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0776},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0899},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0804},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0503},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0802},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0787},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.065},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0656},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0525},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0573},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.07},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0621},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0385},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0928},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.1317},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.1216},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0863},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0784},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.068},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0617},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0585},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0436},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0338},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0207},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0293},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.028},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0276},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0361},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0305},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0198},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0171},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0283},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0077},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9923},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9969},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9927},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0013},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0004},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9992},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9963},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9956},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9894},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9824},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9843},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9731},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.985},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9855},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9728},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9788},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9739},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9924},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9983},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9917},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9909},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9917},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9969},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9827},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9757},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.978},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9751},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9692},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9633},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9767},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9812},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9697},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9892},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0087},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0205},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0131},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0099},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0142},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.004},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0044},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9908},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9871},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.998},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9895},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9906},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9926},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9886},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9992},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9867},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9898},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9864},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9926},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9914},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9985},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0093},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0156},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0029},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0104},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.0059},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":1.021},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9988},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9938},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9785},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.98},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9861},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9732},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9678},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9696},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9549},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9727},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9644},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9697},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9774},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9774},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9712},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9745},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9543},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9463},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9303},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9416},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.945},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.943},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9296},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9276},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9217},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9361},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9276},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9132},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9104},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9083},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9004},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9024},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9048},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9028},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.907},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9069},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9052},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9132},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9108},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8988},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8949},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8859},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8714},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8677},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8893},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8911},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8895},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8958},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8957},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9003},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9073},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8886},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8766},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8726},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8746},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8791},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8846},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8766},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8785},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8726},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8736},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8757},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8826},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8809},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.879},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8691},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8649},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8661},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8727},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8735},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8661},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8611},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8606},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8618},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8748},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.872},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8733},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8749},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8755},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8717},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8683},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8662},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8664},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8668},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8703},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8657},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8659},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8674},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8643},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8609},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8643},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8649},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8665},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.864},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8527},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8469},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8471},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.847},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8526},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8522},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8437},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.844},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8378},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8357},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8286},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8242},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8302},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8316},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8302},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8328},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8332},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8383},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.834},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8325},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8271},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.826},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8237},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8197},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8155},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8121},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.789},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7881},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7788},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8351},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8522},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8532},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8475},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.849},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.85},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8434},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8496},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8478},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8441},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8469},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8526},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8424},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8402},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8404},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8308},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8255},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8323},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8311},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8261},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8252},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.826},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8168},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8151},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8138},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8203},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.81},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8012},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8079},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8089},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.817},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8207},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8234},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.827},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8382},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8394},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8436},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8342},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8294},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8313},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.821},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.822},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8411},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8278},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8219},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8198},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8268},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8247},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8275},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8256},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8133},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8192},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8036},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8123},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8266},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8287},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8202},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8201},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8159},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8201},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8357},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8386},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8342},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8369},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8378},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8415},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8282},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8252},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8321},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8366},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8344},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.831},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8386},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8486},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8436},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.846},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8436},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8414},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8344},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8394},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8406},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8359},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8327},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8274},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8346},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8237},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8288},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8301},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8543},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8535},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8495},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8452},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8471},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8549},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8651},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8587},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8687},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8775},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8819},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8596},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8678},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8584},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8508},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8457},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8508},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8548},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8696},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8566},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.855},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8634},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8606},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8526},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8573},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8433},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8624},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8539},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8772},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8632},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.876},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8595},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9126},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.9047},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8481},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8192},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7841},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7815},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7562},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7505},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7483},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7367},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7283},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7294},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7258},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7267},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7235},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7312},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7384},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7381},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7453},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7441},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7545},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.741},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7385},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7416},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.744},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7491},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7467},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.746},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7488},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7557},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7491},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7442},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7439},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7548},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7562},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7573},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7573},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7541},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7517},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7531},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.765},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7706},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7788},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7577},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7696},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7752},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7667},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7729},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7782},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.7948},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8044},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8133},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.811},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8179},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8224},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8265},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8212},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8099},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8202},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8151},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8205},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8248},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8291},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8353},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8398},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8311},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8312},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8306},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8428},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8424},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8367},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.844},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8456},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8488},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8476},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8427},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8519},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8417},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8488},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8453},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8545},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8519},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8455},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8567},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010274,"lxr_nv_fc":0.8463}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75}]}