window.pageData = {"fund":{"_id":3000000010437,"stockCode":"010437","shortName":"嘉实竞争力优选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10437,"masterFundFlag":1,"status":"normal","name":"嘉实竞争力优选混合型证券投资基金","exchange":"jj","followedNum":19,"inceptionDate":"2021-02-23T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实竞争力优选混合","setUpDate":"2021-02-23T16:00:00.000Z","setUpAssetScale":7160175246.97,"setUpShares":7160175246.97,"pinyin":"jsjzlyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"杨欢","stockType":"fund_manager","stockCode":"8801399251","exchange":"fm","tickerId":2508152250}],"hotMetrics":{"fss":{"stockId":3000000010437,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0015,"f_ins_h_s_r_c_hy":-0.00010000000000000005,"f_ins_h_s_r_c_1y":-0.00010000000000000005,"f_ind_h_s_r":0.9984999999999999,"f_ind_h_s_r_c_hy":0.00009999999999987796,"f_ind_h_s_r_c_1y":0.00009999999999987796,"f_h_a":120536,"f_h_s_a":29869,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010437,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.5169924478009773,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.328283378746594,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.726247096560115,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.7783611047706003,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.4106628242074928,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.15408560311284047,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.3980836236933798,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.9372320545234692,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.8662913441238564},"fp":{"stockId":3000000010437,"type":"fp","f_p_r_fys":0.04004403467730899,"f_p_r_m1":0.09631563678561106,"f_p_r_m3":-0.03609233516133081,"f_p_r_m6":0.0021214531954387716,"f_p_r_y1":0.34699697023703435,"f_cagr_p_r_fs":-0.05274730573648445,"f_p_r_d1":-0.014649681528662417,"f_p_r_y2":0.8782306163021887,"f_p_r_y3":0.24925619834710822,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":-0.24450219912035076},"ff":{"stockId":3000000010437,"type":"ff","f_m_f":12784542,"f_m_f_r":0.012,"f_c_f":2130757,"f_c_f_r":0.002,"f_m_a_c_f":14915299,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010437,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.7558,"f_nv_cr":0.015314347125201522},"f_as":{"stockId":3000000010437,"type":"f_as","f_tas":2291856082.5888,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010438,"name":"嘉实竞争力优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010438","tickerId":10438,"shortName":"嘉实竞争力优选混合C","__csrcFundId":8719,"lastUpdated":"2025-01-04T00:32:06.568Z","exchange":"jj","followedNum":8,"inceptionDate":"2021-02-23T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2021-02-23T16:00:00.000Z","setUpAssetScale":839824580.29,"setUpShares":839824580.29,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsjzlyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010437,"stockId":300750,"holdings":422416,"marketCap":169684507,"netValueRatio":0.0662,"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":3000000010437,"stockId":301358,"holdings":2159040,"marketCap":163180243,"netValueRatio":0.0637,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010437,"stockId":1000000000000700,"holdings":355300,"marketCap":151836673,"netValueRatio":0.0593,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010437,"stockId":300454,"holdings":1412463,"marketCap":143675736,"netValueRatio":0.0561,"quarterlyChange":-0.11670718999652674,"stock":{"stockCode":"300454","exchange":"sz","stockType":"company","tickerId":300454,"name":"深信服"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010437,"stockId":1000000000009988,"holdings":1038500,"marketCap":109116285,"netValueRatio":0.0426,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010437,"stockId":2594,"holdings":792400,"marketCap":83400100,"netValueRatio":0.0326,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010437,"stockId":2738,"holdings":1107400,"marketCap":82279820,"netValueRatio":0.0321,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010437,"stockId":603345,"holdings":881943,"marketCap":82250004,"netValueRatio":0.0321,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010437,"stockId":688012,"holdings":243419,"marketCap":74578713,"netValueRatio":0.0291,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010437,"stockId":2497,"holdings":3211200,"marketCap":74499840,"netValueRatio":0.0291,"quarterlyChange":-0.06262626262626403,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}}],"bondHoldings":[{"_id":"69e8fa1e1398d79843001bb5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010437,"stockCode":"019792","stockName":"25国债19","holdings":797000,"marketCap":80301876,"netValueRatio":0.0313,"lastUpdated":"2026-04-22T16:41:02.015Z"},{"_id":"69e8fa1e1398d79843001bb6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010437,"stockCode":"019827","stockName":"26国债01","holdings":111000,"marketCap":11129307,"netValueRatio":0.0043,"lastUpdated":"2026-04-22T16:41:02.019Z"}],"lastFsMetrics":{"latestTurnoverRate":4.480025444079403,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb86f6268fdedf35265c25","stockId":3000000010437,"source":"cn_info","declarationDate":"2023-08-23T16:00:00.000Z","appointmentDate":"2023-08-23T16:00:00.000Z","isEmployed":true,"managerId":7002508152250,"manager":{"_id":7002508152250,"name":"杨欢","tickerId":2508152250,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801399251","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010437,"stockCode":"010437","shortName":"嘉实竞争力优选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10437,"name":"嘉实竞争力优选混合型证券投资基金","exchange":"jj","followedNum":19,"inceptionDate":"2021-02-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010437,"type":"f_as","f_m_f":12784542,"f_m_f_r":0.012,"f_c_f":2130757,"f_c_f_r":0.002,"f_m_a_c_f":14915299,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2291856082.5888,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.04,"managerCagr":0.1315,"managerTotalProfit":0.3904,"indexYearStartProfit":0.0301,"indexCagr":0.0973,"indexTotalProfit":0.2809},{"_id":"69eb86f6268fdedf35265c26","stockId":3000000010437,"source":"cn_info","declarationDate":"2024-12-27T16:00:00.000Z","appointmentDate":"2021-02-23T16:00:00.000Z","departureDate":"2024-12-27T16:00:00.000Z","isEmployed":false,"managerId":7000812148240,"manager":{"_id":7000812148240,"name":"洪流","tickerId":812148240,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20054856","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010437,"stockCode":"010437","shortName":"嘉实竞争力优选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10437,"name":"嘉实竞争力优选混合型证券投资基金","exchange":"jj","followedNum":19,"inceptionDate":"2021-02-23T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010437,"type":"f_as","f_m_f":12784542,"f_m_f_r":0.012,"f_c_f":2130757,"f_c_f_r":0.002,"f_m_a_c_f":14915299,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2291856082.5888,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":10,"managerYearStartProfit":0.04,"managerCagr":-0.1698,"managerTotalProfit":-0.5107,"indexYearStartProfit":0.0301,"indexCagr":-0.078,"indexTotalProfit":-0.2679}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7558},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7444},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7506},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.753},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7502},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.75},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7551},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7357},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7423},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7294},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7267},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7129},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7118},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6893},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6857},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6919},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7025},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6942},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7052},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7079},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6947},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6982},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6894},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6857},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6983},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6953},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7093},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7096},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.72},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.717},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.718},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7202},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7105},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6984},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6985},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6968},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.694},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.703},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7232},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7306},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7255},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7366},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7307},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7418},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7518},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7443},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.741},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7388},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7269},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7259},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7367},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7397},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7318},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7554},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7683},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7778},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7788},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7764},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7841},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7676},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7619},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7511},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7592},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7705},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7735},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7702},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7659},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7714},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7582},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7484},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7508},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7545},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7421},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7267},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7321},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7266},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7383},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7298},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7306},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7224},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7197},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7129},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7085},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7159},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7014},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7116},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.725},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.712},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7214},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7176},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7257},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7202},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7174},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7131},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7214},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7242},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7158},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7094},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7085},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7103},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7005},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6904},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7118},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7262},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7325},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7446},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7448},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7661},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7467},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7526},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7579},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7581},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7615},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7484},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7501},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7691},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7671},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7686},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7723},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7713},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7732},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7542},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7401},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7383},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7457},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7339},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7271},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.758},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7611},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.748},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7802},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7894},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.8208},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.8068},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7886},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7715},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7889},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7775},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7526},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7556},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7498},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.754},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7514},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7385},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7384},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7247},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7218},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6988},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6976},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7022},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6927},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6734},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6955},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7069},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7176},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7074},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.7074},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6891},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6938},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6918},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6821},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6456},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6471},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6369},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6455},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6434},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6329},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6332},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6238},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6165},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6065},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6165},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6177},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6133},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6118},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6026},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.605},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6102},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6204},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6166},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.615},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6078},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5992},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5951},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5913},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5895},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5829},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5766},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5766},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5752},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5738},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5701},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5723},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5758},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5686},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.57},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5737},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.57},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.578},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5801},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5786},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5789},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.586},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5758},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5641},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.56},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5603},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5685},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5702},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5703},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5677},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5746},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5802},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5765},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5867},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5828},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5851},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5777},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5712},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5689},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.575},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5636},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5673},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5719},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5796},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5808},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5876},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5827},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5772},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.581},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5808},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5895},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5838},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5949},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5829},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5858},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5842},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5887},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5749},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5674},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5636},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5637},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5611},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.565},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5512},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5474},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5425},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5439},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5391},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5476},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5497},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5452},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5324},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5231},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5138},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.506},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5803},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5894},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5904},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5951},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6028},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5946},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5937},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6071},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6038},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6222},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6315},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6337},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6214},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6215},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6081},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6138},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6217},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6188},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.628},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6304},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6119},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6032},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6049},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6006},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6217},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6231},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6084},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6138},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6259},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.599},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.6048},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5946},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5877},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5882},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5637},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5648},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5486},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5596},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5493},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5354},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5145},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4932},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4923},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4819},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4854},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4909},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4861},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4791},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4738},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4711},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4727},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4576},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4583},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4627},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4603},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4651},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4632},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4662},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4681},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4818},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4897},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4893},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4889},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4858},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4886},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4833},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4888},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4879},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4884},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.482},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4834},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4921},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5031},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4978},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4979},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4967},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4882},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4796},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4814},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4856},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4873},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4821},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4786},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4844},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4705},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4737},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4749},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4889},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4919},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4891},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4821},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4874},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.494},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5071},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5059},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5155},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5089},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5086},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4948},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.499},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4871},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4783},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4804},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4817},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4874},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4916},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4901},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4849},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4946},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4891},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.488},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4903},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4692},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4732},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4736},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4886},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4848},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5005},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5028},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.5324},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4826},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4333},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4077},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3921},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3899},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3779},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3785},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3768},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3735},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3731},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3768},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3773},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3738},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3708},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3724},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.376},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3753},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3761},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3712},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3806},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3727},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.369},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3696},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.371},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.37},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3694},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.369},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.371},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3745},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3724},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3724},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3718},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3767},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3747},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.377},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3777},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.381},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.382},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3791},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3883},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.397},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3984},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3856},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3882},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3901},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3855},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3886},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3943},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4056},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4002},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3989},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3976},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3988},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4027},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3988},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3902},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3872},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3821},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3888},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.388},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3887},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3874},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3897},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3924},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3925},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.393},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3993},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3919},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3956},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4029},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4048},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4069},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4063},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4046},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4044},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4082},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4033},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4074},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4029},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4068},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4111},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4101},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4074},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4037},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4025},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.403},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4059},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4088},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.404},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4128},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4191},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4154},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4246},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4213},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4165},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4155},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4179},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4179},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.422},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4271},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4168},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4252},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4258},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.413},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4166},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.4079},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010437,"lxr_nv_fc":0.3996}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28}]}