window.pageData = {"fund":{"_id":3000000010275,"stockCode":"010275","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10275,"masterFundFlag":1,"status":"normal","name":"嘉实优质精选混合型证券投资基金","shortName":"嘉实优质精选混合A","exchange":"jj","followedNum":8,"inceptionDate":"2020-12-08T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实优质精选混合","setUpDate":"2020-12-08T16:00:00.000Z","setUpAssetScale":5097582770.8,"setUpShares":5097582770.8,"pinyin":"jsyzjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"刘斌","stockType":"fund_manager","stockCode":"db20046979","exchange":"fm","tickerId":1202090050}],"hotMetrics":{"fss":{"stockId":3000000010275,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9998,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":15551,"f_h_s_a":70262,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010275,"type":"fpr","f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.39832589285714287,"f_p_r_m1_ssc":9320,"f_p_r_m1_ssrp":0.35990986157313015,"f_p_r_m3_ssc":9176,"f_p_r_m3_ssrp":0.3828882833787466,"f_p_r_m6_ssc":8945,"f_p_r_m6_ssrp":0.39892665474060823,"f_p_r_y1_ssc":8435,"f_p_r_y1_ssrp":0.38902063078017546,"f_p_r_y2_ssc":7803,"f_p_r_y2_ssrp":0.3909254037426301,"f_p_r_y3_ssc":7019,"f_p_r_y3_ssrp":0.4625249358791679,"f_cagr_p_r_fs_ssc":9274,"f_cagr_p_r_fs_ssrp":0.9046694705057694,"f_p_r_y5_ssc":4525,"f_p_r_y5_ssrp":0.9173297966401415},"fp":{"stockId":3000000010275,"type":"fp","f_p_r_fys":0.12592377916244146,"f_p_r_m1":0.058583106267029894,"f_p_r_m3":0.132487975513774,"f_p_r_m6":0.12331935810322525,"f_p_r_y1":0.3686806411837251,"f_cagr_p_r_fs":-0.044379097574292925,"f_p_r_d1":-0.0030608570399712764,"f_p_r_y2":0.6014014839241562,"f_p_r_y3":0.26732996248572793,"last_data_date":"2026-06-29T16:00:00.000Z","f_p_r_y5":-0.37954164337618657,"f_i_d":"2020-12-08T16:00:00.000Z"},"ff":{"stockId":3000000010275,"type":"ff","f_m_f":4780224,"f_m_f_r":0.012,"f_c_f":796704,"f_c_f_r":0.002,"f_m_a_c_f":5576928,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010275,"type":"f_nlacan","f_nv_d":"2026-06-29T16:00:00.000Z","f_nv":0.777,"f_nv_cr":0.010665972944849278},"f_as":{"stockId":3000000010275,"type":"f_as","f_tas":657946960.0704,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010276,"name":"嘉实优质精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-08T16:00:00.000Z","stockCode":"010276","tickerId":10276,"shortName":"嘉实优质精选混合C","__csrcFundId":8383,"lastUpdated":"2025-01-04T00:32:06.222Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-12-08T16:00:00.000Z","setUpAssetScale":144182477.65,"setUpShares":144182477.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsyzjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":300750,"holdings":75220,"marketCap":30215874,"netValueRatio":0.0429,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":601318,"holdings":340100,"marketCap":19310878,"netValueRatio":0.0274,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":601899,"holdings":545900,"marketCap":17861848,"netValueRatio":0.0253,"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":3000000010275,"stockId":600036,"holdings":425500,"marketCap":16730660,"netValueRatio":0.0237,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":600519,"holdings":10800,"marketCap":15660000,"netValueRatio":0.0222,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":333,"holdings":186700,"marketCap":14254545,"netValueRatio":0.0202,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":600900,"holdings":482600,"marketCap":13049504,"netValueRatio":0.0185,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":601166,"holdings":681100,"marketCap":12818302,"netValueRatio":0.0182,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":603259,"holdings":104400,"marketCap":10241640,"netValueRatio":0.0145,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010275,"stockId":300274,"holdings":66000,"marketCap":9950160,"netValueRatio":0.0141,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}}],"lastFsMetrics":{"latestTurnoverRate":2.3787708047867184,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48864,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a43dfda6118befdf76ba39f","stockId":3000000010275,"source":"cn_info","declarationDate":"2024-12-15T16:00:00.000Z","appointmentDate":"2024-12-15T16:00:00.000Z","isEmployed":true,"managerId":7001202090050,"manager":{"_id":7001202090050,"name":"刘斌","tickerId":1202090050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20046979","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010275,"stockCode":"010275","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10275,"name":"嘉实优质精选混合型证券投资基金","shortName":"嘉实优质精选混合(010275)","exchange":"jj","followedNum":8,"inceptionDate":"2020-12-08T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010275,"type":"f_as","f_m_f":4780224,"f_m_f_r":0.012,"f_c_f":796704,"f_c_f_r":0.002,"f_m_a_c_f":5576928,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":657946960.0704,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.1259,"managerCagr":0.2364,"managerTotalProfit":0.3863,"indexYearStartProfit":0.0755,"indexCagr":0.1698,"indexTotalProfit":0.2729},{"_id":"6a43dfda6118befdf76ba3a0","stockId":3000000010275,"source":"cn_info","declarationDate":"2024-12-15T16:00:00.000Z","appointmentDate":"2020-12-08T16:00:00.000Z","departureDate":"2024-12-15T16:00:00.000Z","isEmployed":false,"managerId":7000820092030,"manager":{"_id":7000820092030,"name":"胡涛","tickerId":820092030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20049050","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010275,"stockCode":"010275","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10275,"name":"嘉实优质精选混合型证券投资基金","shortName":"嘉实优质精选混合(010275)","exchange":"jj","followedNum":8,"inceptionDate":"2020-12-08T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010275,"type":"f_as","f_m_f":4780224,"f_m_f_r":0.012,"f_c_f":796704,"f_c_f_r":0.002,"f_m_a_c_f":5576928,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":657946960.0704,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":0,"managerYearStartProfit":0.1259,"managerCagr":-0.1341,"managerTotalProfit":-0.4395,"indexYearStartProfit":0.0755,"indexCagr":-0.0565,"indexTotalProfit":-0.2086}],"influencesList":[],"netValueList":[{"date":"2026-06-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.777},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7688},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7592},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7791},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7657},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7583},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7778},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7619},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7605},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7513},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.75},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.728},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.722},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7225},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.731},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7135},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7304},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7434},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7435},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.738},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7261},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.734},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.741},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7393},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7459},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7435},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7329},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7224},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7374},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7344},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7283},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7299},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7396},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7558},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7483},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7509},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7391},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7449},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7415},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7279},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.728},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7194},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7244},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7255},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7277},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.732},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7263},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7237},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7225},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7221},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7116},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7149},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7049},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7059},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6967},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7022},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.676},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.677},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6843},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6923},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6812},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6861},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6859},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6807},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6878},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6779},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6688},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6904},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6917},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7065},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7047},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7123},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7137},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7181},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7202},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7147},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7059},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7133},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7126},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7062},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7134},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7297},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7285},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7314},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7335},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7268},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7174},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7284},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.727},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7263},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7259},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7142},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7149},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7204},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.716},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7032},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7221},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7279},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7255},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7211},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7211},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.723},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7225},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7214},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7178},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7189},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7168},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7198},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7166},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7153},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7205},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7177},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7129},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7173},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.718},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.7052},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6901},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6917},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6894},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6919},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6907},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6891},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6862},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6849},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6789},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6751},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6778},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6662},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6731},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6776},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6726},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6778},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6775},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6809},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6757},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.669},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6664},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6694},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6725},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6653},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6635},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6641},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.661},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6544},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6529},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6679},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6717},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6702},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6736},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.679},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6886},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6795},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6797},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6852},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6839},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6854},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6757},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6743},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6814},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6827},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6896},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6962},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.69},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6934},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6855},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6775},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6763},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6784},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6676},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.663},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6775},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6775},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6666},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6769},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6802},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6936},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6846},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6807},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6705},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6764},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6728},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6638},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6641},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6603},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6584},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6652},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6602},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6601},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6584},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6613},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6472},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.647},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.652},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.648},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6318},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6462},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6489},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6548},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6502},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.645},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6345},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6445},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6451},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6325},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6197},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6185},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6104},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6152},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6103},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6047},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6063},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6023},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6005},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5982},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5987},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5985},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5952},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.591},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5874},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5892},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5986},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5989},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5972},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5959},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5978},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5943},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5955},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5908},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5863},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5842},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5803},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5816},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5818},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.58},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5785},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5762},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5776},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5735},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5754},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5743},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5705},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5707},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5677},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5643},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5651},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5673},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5603},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5531},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5513},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5509},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5555},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5548},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5547},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5537},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5572},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5564},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5518},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5546},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5537},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5534},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5517},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5494},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5486},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5517},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5474},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.547},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5498},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5523},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5566},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.558},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5555},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5525},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5536},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5551},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5595},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5546},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5545},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5483},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.549},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5454},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5422},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5354},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5362},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5366},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5377},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.536},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5361},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5345},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5343},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5304},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5301},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5296},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.53},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5288},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5263},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5226},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5142},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5109},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5049},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5464},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5518},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5523},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5515},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5541},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5568},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5556},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5575},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5582},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.555},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5618},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5652},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5647},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5621},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5634},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5515},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.554},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5549},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5537},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5554},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5563},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5499},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5482},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5481},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5473},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.558},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5574},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5531},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5587},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5595},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5537},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5543},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5493},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5548},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5536},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5495},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5525},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5475},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5492},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5475},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.54},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5329},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5375},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5401},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5359},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5354},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5397},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5387},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.536},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5332},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5317},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5351},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5214},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5227},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5301},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5315},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5319},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5296},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.531},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5365},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5514},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5598},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5584},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5599},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5583},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5611},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5548},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5595},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5607},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5619},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5599},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5605},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5691},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.582},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5772},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5779},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5749},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5789},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5673},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5694},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5745},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5782},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5729},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5658},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5736},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5621},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5652},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5657},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5901},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5911},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.586},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5753},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5833},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.599},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6174},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6181},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6182},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.605},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6039},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5911},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5951},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5769},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5652},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5679},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.565},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5732},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5819},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.586},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5722},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5781},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5774},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5794},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5749},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5397},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5423},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5507},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5673},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5605},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5907},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.6539},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5859},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5198},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4828},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4615},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4591},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4418},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4479},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4504},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4478},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4481},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4547},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4602},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4557},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4523},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4532},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4614},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.457},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.456},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4518},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4666},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4527},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4414},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4425},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4445},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4456},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4457},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4502},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4553},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4633},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4656},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4656},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.464},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.474},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4738},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4737},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4778},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4767},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4788},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.471},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4789},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4824},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4875},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4696},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4707},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4783},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4774},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4756},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4848},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5017},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.5044},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4974},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4934},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4892},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.484},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4839},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.48},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4707},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4735},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4684},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4757},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4724},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4775},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010275,"lxr_nv_fc":0.4794}],"priceMetricsList":[{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"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}]}