window.pageData = {"fund":{"_id":3000000010792,"stockCode":"010792","shortName":"华安成长先锋混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10792,"masterFundFlag":1,"status":"normal","name":"华安成长先锋混合型证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-02-22T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安成长先锋混合","setUpDate":"2021-02-22T16:00:00.000Z","setUpAssetScale":3748277542.02,"setUpShares":3748277542.02,"pinyin":"haczxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"桑翔宇","stockType":"fund_manager","stockCode":"db20909245","exchange":"fm","tickerId":192425235320}],"hotMetrics":{"fss":{"stockId":3000000010792,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0387,"f_ins_h_s_r_c_hy":-0.0063,"f_ins_h_s_r_c_1y":-0.020900000000000002,"f_ind_h_s_r":0.9612999999999999,"f_ind_h_s_r_c_hy":0.006299999999999972,"f_ind_h_s_r_c_1y":0.02089999999999992,"f_h_a":22224,"f_h_s_a":33798,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010792,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.03389265473941549,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.025937227550130774,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.03154050464807437,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.05012559945192967,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.12819896671873124,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.11888384166125893,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.30306552375417695,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.3822754227981551,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.15500234852043213},"fp":{"stockId":3000000010792,"type":"fp","f_p_r_fys":0.31448004295686394,"f_p_r_m1":0.2599073597529593,"f_p_r_m3":0.21599470154814115,"f_p_r_m6":0.33819241982507275,"f_p_r_y1":0.7419354838709675,"f_cagr_p_r_fs":0.07720546892345492,"f_p_r_d1":0.003450878895718823,"f_p_r_y2":0.9728676964405629,"f_p_r_y3":0.3364877161055495,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":0.44837787200473245},"ff":{"stockId":3000000010792,"type":"ff","f_m_f":5027527,"f_m_f_r":0.012,"f_c_f":837921,"f_c_f_r":0.002,"f_m_a_c_f":5865448,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010792,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.4688,"f_nv_cr":-0.008036739380022806},"f_as":{"stockId":3000000010792,"type":"f_as","f_tas":579728316.5001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010793,"name":"华安成长先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010793","tickerId":10793,"shortName":"华安成长先锋混合C","__csrcFundId":8704,"lastUpdated":"2025-01-08T23:14:21.998Z","exchange":"jj","followedNum":1,"inceptionDate":"2021-02-22T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","status":"normal","setUpDate":"2021-02-22T16:00:00.000Z","setUpAssetScale":591829413.56,"setUpShares":591829413.56,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haczxfhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010792,"stockId":300394,"holdings":210000,"marketCap":63336000,"netValueRatio":0.0861,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010792,"stockId":300308,"holdings":75300,"marketCap":42876573,"netValueRatio":0.0583,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010792,"stockId":2353,"holdings":386400,"marketCap":37403520,"netValueRatio":0.0508,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010792,"stockId":2028,"holdings":149000,"marketCap":30098000,"netValueRatio":0.0409,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010792,"stockId":688167,"holdings":89945,"marketCap":29231225,"netValueRatio":0.0397,"quarterlyChange":0.8563431770149086,"stock":{"stockCode":"688167","tickerId":688167,"exchange":"sh","stockType":"company","name":"炬光科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010792,"stockId":601231,"holdings":831700,"marketCap":27446100,"netValueRatio":0.0373,"quarterlyChange":0.10000000000000031,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010792,"stockId":600105,"holdings":916400,"marketCap":25420936,"netValueRatio":0.0345,"quarterlyChange":0.10517928286852563,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010792,"stockId":688516,"holdings":340075,"marketCap":24954703,"netValueRatio":0.0339,"quarterlyChange":0.6212991604065392,"stock":{"stockCode":"688516","tickerId":688516,"exchange":"sh","stockType":"company","name":"奥特维"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010792,"stockId":2851,"holdings":247500,"marketCap":24057000,"netValueRatio":0.0327,"quarterlyChange":0.07916065282558016,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010792,"stockId":300757,"holdings":62000,"marketCap":23597820,"netValueRatio":0.0321,"quarterlyChange":0.6314187741105886,"stock":{"stockCode":"300757","exchange":"sz","stockType":"company","tickerId":300757,"name":"罗博特科"}}],"bondHoldings":[{"_id":"69e8fa2d1398d79843001ce4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010792,"stockCode":"019792","stockName":"25国债19","holdings":14000,"marketCap":1410572,"netValueRatio":0.0019,"lastUpdated":"2026-04-22T16:41:17.890Z"}],"lastFsMetrics":{"latestTurnoverRate":1.2355753315380114,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48223,"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":"69eb8704268fdedf35265f15","stockId":3000000010792,"source":"cn_info","declarationDate":"2026-01-16T16:00:00.000Z","appointmentDate":"2021-02-22T16:00:00.000Z","departureDate":"2026-01-18T16:00:00.000Z","isEmployed":false,"managerId":7001017150150,"manager":{"_id":7001017150150,"name":"蒋璆","tickerId":1017150150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20350743","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010792,"stockCode":"010792","shortName":"华安成长先锋混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10792,"name":"华安成长先锋混合型证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-02-22T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010792,"type":"f_as","f_m_f":5027527,"f_m_f_r":0.012,"f_c_f":837921,"f_c_f_r":0.002,"f_m_a_c_f":5865448,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":579728316.5001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":10,"managerYearStartProfit":0.3145,"managerCagr":0.0357,"managerTotalProfit":0.1879,"indexYearStartProfit":0.0301,"indexCagr":-0.0329,"indexTotalProfit":-0.1515},{"_id":"69eb8704268fdedf35265f16","stockId":3000000010792,"source":"cn_info","declarationDate":"2026-01-16T16:00:00.000Z","appointmentDate":"2026-01-18T16:00:00.000Z","isEmployed":true,"managerId":7192425235320,"manager":{"_id":7192425235320,"name":"桑翔宇","tickerId":192425235320,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20909245","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010792,"stockCode":"010792","shortName":"华安成长先锋混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10792,"name":"华安成长先锋混合型证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-02-22T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010792,"type":"f_as","f_m_f":5027527,"f_m_f_r":0.012,"f_c_f":837921,"f_c_f_r":0.002,"f_m_a_c_f":5865448,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":579728316.5001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":3,"managerYearStartProfit":0.3145,"managerCagr":0.2365,"managerTotalProfit":0.2365,"indexYearStartProfit":0.0301,"indexCagr":0.0074,"indexTotalProfit":0.0074}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.4688},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.4807},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.5013},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.4201},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.425},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.4217},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3782},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3309},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3471},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3259},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3173},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2879},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2641},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1862},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1995},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1747},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1926},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1457},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1843},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1893},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1801},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2057},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1658},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1472},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2053},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1937},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2171},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1825},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2485},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2528},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2761},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3034},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3126},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2452},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2825},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.299},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.294},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3044},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3724},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3849},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3796},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3543},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3668},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.325},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3667},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2952},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3069},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3234},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2469},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2491},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3093},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.3216},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2463},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2873},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2419},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2724},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2532},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2076},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2079},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.2103},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1856},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1504},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1879},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.181},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1542},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1304},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1264},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1601},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1649},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1551},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1556},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1443},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.137},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1174},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1188},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1242},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.131},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1344},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1355},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1189},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1145},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0922},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0851},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0901},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0612},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0676},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0688},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0669},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0873},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0854},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.093},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0762},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0617},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0586},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0681},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0711},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.065},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0603},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0612},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0592},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0346},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0227},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0633},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0674},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0825},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0901},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0919},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1105},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0952},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1091},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0904},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0994},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0712},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.072},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0954},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.098},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1046},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1193},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1093},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.109},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0976},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0773},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0958},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1145},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0892},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0682},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1138},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1176},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.095},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1175},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.124},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1335},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1372},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1251},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1116},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1329},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.138},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1229},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1359},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1328},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1269},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1297},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1193},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1007},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1018},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.1008},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0893},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0825},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0784},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0607},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0303},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0502},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0641},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0863},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0924},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.084},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0732},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0797},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0731},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0509},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0382},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0485},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0487},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0491},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0346},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0118},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0286},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0189},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0222},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0024},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.008},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0152},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0147},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0083},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9952},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9985},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0057},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":1.0145},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9944},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9865},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.989},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9717},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.976},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9743},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9713},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9703},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9521},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9433},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9428},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9438},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9351},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9377},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9435},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9299},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9311},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.932},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.927},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9324},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.935},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9158},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9137},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9177},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8989},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8769},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8723},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8772},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8888},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8927},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8948},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8918},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9048},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9066},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8957},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9049},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8935},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8984},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.894},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.891},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8879},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8924},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8681},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8757},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.882},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8797},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.884},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8962},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8932},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.887},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.89},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8959},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9039},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9082},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9078},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8836},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.895},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8783},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.867},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.848},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8452},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8399},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8491},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8432},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8482},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8384},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8402},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8246},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8359},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8322},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8369},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8427},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8361},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.829},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8165},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7862},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7716},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8754},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8847},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8942},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8775},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8869},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.897},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8936},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.891},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8949},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9041},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9221},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9259},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9358},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9255},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.924},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9071},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9206},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9337},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9305},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9273},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9231},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9045},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.906},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8956},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8858},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9163},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9234},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9117},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9122},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.914},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8997},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.892},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8692},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8851},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8827},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8663},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8706},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8575},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8688},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8621},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.847},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8231},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8228},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8294},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8226},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8261},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8311},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8355},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8284},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8216},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.822},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8282},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7956},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.797},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.819},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8155},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.82},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8115},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8105},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8322},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8523},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8711},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8705},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8699},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8646},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8658},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8535},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8638},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8579},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8642},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8612},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8751},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8882},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9078},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8987},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8925},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8863},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8855},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8728},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8733},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8874},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8881},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8777},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8677},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8779},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8578},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8619},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.861},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.895},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.896},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.882},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8626},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8764},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9045},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9364},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9391},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9468},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9246},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9262},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9181},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9192},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8874},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8762},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8922},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8969},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8973},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9128},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.907},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8823},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8972},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8853},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8866},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8645},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8257},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.828},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8341},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8507},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.82},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8608},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8582},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.9434},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8602},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.772},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7189},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6883},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6798},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6549},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6583},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6583},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6494},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6514},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6589},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6626},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6567},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6625},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6633},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6765},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6705},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6713},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6629},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6815},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6682},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6557},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.655},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6645},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6732},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6741},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6856},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6881},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6982},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6983},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6994},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6971},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7106},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.707},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7082},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.715},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7276},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7322},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7167},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.733},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7374},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7424},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7157},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7152},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7204},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7062},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7054},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7101},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7319},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7239},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7252},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7129},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7182},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7164},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7215},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7194},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6984},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7051},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.6966},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7164},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7085},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.72},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.721},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.729},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7274},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7275},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7238},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7378},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7194},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7259},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7405},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7401},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7522},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7643},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7632},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7627},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7676},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7702},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7642},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7605},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7655},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.782},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7822},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7722},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7764},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7722},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7698},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7727},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.778},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7735},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.796},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8115},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8121},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8267},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8141},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7956},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7955},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7971},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7993},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8087},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.8104},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7809},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7974},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7886},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7685},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7776},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010792,"lxr_nv_fc":0.7563}],"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}]}