window.pageData = {"fund":{"_id":3000000011154,"name":"华宝新兴消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011154","tickerId":11154,"shortName":"华宝新兴消费混合C","inceptionDate":"2021-03-17T16:00:00.000Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050220000,"currency":"CNY","status":"normal","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":31127134.07,"setUpShares":31127134.07,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbxxxfhhxzqtzjj","masterFundId":3000000011153,"managers":[{"name":"吴心怡","stockType":"fund_manager","stockCode":"db20835164","exchange":"fm","tickerId":232425211530}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000011154,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0032,"f_ind_h_s_r":0.9968,"f_h_a":10144,"f_h_s_a":15568,"f_ind_h_s_r_c_1y":0.8961,"f_ind_h_s_r_c_hy":0.8392000000000001,"f_ins_h_s_r_c_1y":-0.8961000000000001,"f_ins_h_s_r_c_hy":-0.8392,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011154,"type":"fpr","f_p_r_fys_ssc":8901,"f_p_r_fys_ssrp":0.933932584269663,"f_p_r_m1_ssc":9496,"f_p_r_m1_ssrp":0.8501316482359136,"f_p_r_m3_ssc":9326,"f_p_r_m3_ssrp":0.41587131367292224,"f_p_r_m6_ssc":9061,"f_p_r_m6_ssrp":0.8357615894039735,"f_p_r_y1_ssc":8574,"f_p_r_y1_ssrp":0.9682724833780474,"f_p_r_y2_ssc":7875,"f_p_r_y2_ssrp":0.9663449326898654,"f_p_r_y3_ssc":7153,"f_p_r_y3_ssrp":0.9341442953020134,"f_cagr_p_r_fs_ssc":9448,"f_cagr_p_r_fs_ssrp":0.9124589816873081,"f_p_r_y5_ssc":4896,"f_p_r_y5_ssrp":0.8710929519918283},"fp":{"stockId":3000000011154,"type":"fp","f_p_r_fys":-0.17683444511825286,"f_p_r_m1":-0.0700191833379008,"f_p_r_m3":-0.012512730976283915,"f_p_r_m6":-0.1257245910086302,"f_p_r_y1":-0.2663495838287744,"f_cagr_p_r_fs":-0.06826822349529582,"f_p_r_d1":-0.009652076318743097,"f_p_r_y2":0.0026591815630085947,"f_p_r_y3":-0.12516112400103097,"last_data_date":"2026-09-10T16:00:00.000Z","f_p_r_y5":-0.33146178092986667,"f_i_d":"2021-03-17T16:00:00.000Z"},"ff":{"stockId":3000000011154,"type":"ff","f_m_f":3330709,"f_m_f_r":0.012,"f_c_f":555118,"f_c_f_r":0.002,"f_m_a_c_f":3885827,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-08-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011154,"type":"f_nlacan","f_nv_d":"2026-09-10T16:00:00.000Z","f_nv":0.6787,"f_nv_cr":-0.005422039859320105},"f_as":{"stockId":3000000011154,"type":"f_as","f_tas":23887346.0315,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011153,"stockCode":"011153","shortName":"华宝新兴消费混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11153,"lastUpdated":"2026-09-14T01:38:20.907Z","status":"normal","name":"华宝新兴消费混合型证券投资基金","exchange":"jj","followedNum":7,"inceptionDate":"2021-03-17T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":1227624581.9,"setUpShares":1227624581.9,"pinyin":"hbxxxfhhxzqtzjj","masterFundShortName":"华宝新兴消费混合","__csrcFundId":8816}],"shareholdings":[{"stockId":3000000011153,"equityId":600519,"date":"2026-06-29T16:00:00.000Z","marketCap":43863130,"holdings":37000,"netValueRatio":0.0958,"quarterlyChange":-0.1456348868054943,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"stockId":3000000011154,"equityId":600519,"date":"2026-06-29T16:00:00.000Z","marketCap":43863130,"holdings":37000,"netValueRatio":0.0958,"quarterlyChange":-0.1456348868054943,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"stockId":3000000011153,"equityId":333,"date":"2026-06-29T16:00:00.000Z","marketCap":42296800,"holdings":560000,"netValueRatio":0.0924,"quarterlyChange":0.10009658778664154,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"stockId":3000000011154,"equityId":333,"date":"2026-06-29T16:00:00.000Z","marketCap":42296800,"holdings":560000,"netValueRatio":0.0924,"quarterlyChange":0.10009658778664154,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"stockId":3000000011153,"equityId":1000000000003690,"date":"2026-06-29T16:00:00.000Z","marketCap":41646972,"holdings":700000,"netValueRatio":0.091,"quarterlyChange":-0.18646080760095018,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"stockId":3000000011154,"equityId":1000000000003690,"date":"2026-06-29T16:00:00.000Z","marketCap":41646972,"holdings":700000,"netValueRatio":0.091,"quarterlyChange":-0.18646080760095018,"stock":{"stockCode":"03690","exchange":"hk","stockType":"company","tickerId":3690,"name":"美团-W"}},{"stockId":3000000011153,"equityId":1000000000000700,"date":"2026-06-29T16:00:00.000Z","marketCap":41063306,"holdings":110000,"netValueRatio":0.0897,"quarterlyChange":-0.09661932857173483,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"stockId":3000000011154,"equityId":1000000000000700,"date":"2026-06-29T16:00:00.000Z","marketCap":41063306,"holdings":110000,"netValueRatio":0.0897,"quarterlyChange":-0.09661932857173483,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"stockId":3000000011153,"equityId":568,"date":"2026-06-29T16:00:00.000Z","marketCap":40310400,"holdings":520000,"netValueRatio":0.088,"quarterlyChange":-0.26381766381766336,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"stockId":3000000011154,"equityId":568,"date":"2026-06-29T16:00:00.000Z","marketCap":40310400,"holdings":520000,"netValueRatio":0.088,"quarterlyChange":-0.26381766381766336,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49566,"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":264,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6aa80516a33168cbde08f959","fundId":3000000011154,"source":"cn_info","declarationDate":"2021-12-29T16:00:00.000Z","appointmentDate":"2021-03-17T16:00:00.000Z","departureDate":"2021-12-29T16:00:00.000Z","isEmployed":false,"stockId":7080725090020,"manager":{"_id":7080725090020,"name":"胡戈游","tickerId":80725090020,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801337167","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000011154,"name":"华宝新兴消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011154","tickerId":11154,"shortName":"华宝新兴消费混合C","inceptionDate":"2021-03-17T16:00:00.000Z","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011154,"type":"f_as","f_m_f":3330709,"f_m_f_r":0.012,"f_c_f":555118,"f_c_f_r":0.002,"f_m_a_c_f":3885827,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-08-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":23887346.0315,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":-0.1768,"managerCagr":-0.0289,"managerTotalProfit":-0.0289,"indexYearStartProfit":-0.0259,"indexCagr":-0.0428,"indexTotalProfit":-0.0428},{"_id":"6aa80516a33168cbde08f95a","fundId":3000000011154,"source":"cn_info","declarationDate":"2021-12-29T16:00:00.000Z","appointmentDate":"2021-12-29T16:00:00.000Z","isEmployed":true,"stockId":7232425211530,"manager":{"_id":7232425211530,"name":"吴心怡","tickerId":232425211530,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20835164","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011154,"name":"华宝新兴消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011154","tickerId":11154,"shortName":"华宝新兴消费混合C","inceptionDate":"2021-03-17T16:00:00.000Z","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011154,"type":"f_as","f_m_f":3330709,"f_m_f_r":0.012,"f_c_f":555118,"f_c_f_r":0.002,"f_m_a_c_f":3885827,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-08-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":23887346.0315,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":-0.1768,"managerCagr":-0.0734,"managerTotalProfit":-0.3011,"indexYearStartProfit":-0.0259,"indexCagr":-0.0184,"indexTotalProfit":-0.0836},{"_id":"6aa80516a33168cbde08f95b","fundId":3000000011154,"source":"cn_info","declarationDate":"2024-11-01T16:00:00.000Z","appointmentDate":"2021-12-29T16:00:00.000Z","departureDate":"2024-11-01T16:00:00.000Z","isEmployed":false,"stockId":7002008192840,"manager":{"_id":7002008192840,"name":"汤慧","tickerId":2008192840,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801619669","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011154,"name":"华宝新兴消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011154","tickerId":11154,"shortName":"华宝新兴消费混合C","inceptionDate":"2021-03-17T16:00:00.000Z","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011154,"type":"f_as","f_m_f":3330709,"f_m_f_r":0.012,"f_c_f":555118,"f_c_f_r":0.002,"f_m_a_c_f":3885827,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-08-31T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":23887346.0315,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":-0.1768,"managerCagr":-0.0572,"managerTotalProfit":-0.1541,"indexYearStartProfit":-0.0259,"indexCagr":-0.0795,"indexTotalProfit":-0.2096}],"influencesList":[],"netValueList":[{"stockId":3000000011154,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":0.6787},{"stockId":3000000011154,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":0.6824},{"stockId":3000000011154,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":0.6917},{"stockId":3000000011154,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":0.6981},{"stockId":3000000011154,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":0.7005},{"stockId":3000000011154,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":0.7071},{"stockId":3000000011154,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":0.6935},{"stockId":3000000011154,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":0.6965},{"stockId":3000000011154,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":0.7008},{"stockId":3000000011154,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":0.7011},{"stockId":3000000011154,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":0.7034},{"stockId":3000000011154,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":0.6991},{"stockId":3000000011154,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":0.702},{"stockId":3000000011154,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":0.7041},{"stockId":3000000011154,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":0.7049},{"stockId":3000000011154,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":0.7086},{"stockId":3000000011154,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":0.7126},{"stockId":3000000011154,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":0.7113},{"stockId":3000000011154,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":0.7103},{"stockId":3000000011154,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":0.7093},{"stockId":3000000011154,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":0.7143},{"stockId":3000000011154,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":0.7237},{"stockId":3000000011154,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":0.7247},{"stockId":3000000011154,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":0.7298},{"stockId":3000000011154,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":0.7343},{"stockId":3000000011154,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":0.7243},{"stockId":3000000011154,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":0.7195},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7253},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7288},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.734},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7368},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7413},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7268},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7139},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7016},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6957},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7035},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7015},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7044},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7103},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6861},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6986},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.691},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6716},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6641},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.667},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6579},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6671},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6568},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6618},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6507},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6447},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6416},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6377},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6398},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6263},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6358},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6362},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.642},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6566},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6551},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6672},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6716},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6839},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6903},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6873},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6878},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6816},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6835},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6905},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6923},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6992},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7122},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6976},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6947},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6844},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6987},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6973},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7038},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7024},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7079},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7156},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7179},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7139},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7208},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7291},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7289},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7306},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7366},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7365},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7392},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7338},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7443},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7517},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7416},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7421},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7508},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7488},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7472},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7534},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7537},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7541},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7643},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7556},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7518},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.749},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7543},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7558},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7626},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7472},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7502},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7553},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7583},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7547},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7544},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.761},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7575},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7697},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7595},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7521},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7672},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7725},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7826},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7896},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7891},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7784},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7749},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7763},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7761},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7688},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7687},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7577},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7611},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7701},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7751},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7847},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7825},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7962},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7937},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8013},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8062},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8173},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8185},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8236},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8217},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8325},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8242},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8165},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8165},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8178},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8366},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8038},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7994},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8009},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8012},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8037},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8052},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.809},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8083},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8146},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8198},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8283},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8353},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8397},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8279},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8295},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8379},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.845},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8383},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8245},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8296},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8295},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8364},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8379},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.835},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8352},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8404},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8375},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8328},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8363},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.831},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8377},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.84},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8294},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8321},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8306},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8412},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8482},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8438},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8497},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8555},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8611},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8623},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.862},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8587},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8521},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8503},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8454},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.853},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8551},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8611},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8691},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8719},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8826},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8807},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8775},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8786},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8552},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8622},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8579},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8597},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8743},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8711},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8762},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8767},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8786},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8821},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8797},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8864},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8779},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8794},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8764},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8713},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8893},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8883},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8782},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.878},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.892},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9052},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9149},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9132},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9031},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9133},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9128},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9093},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9181},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9271},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9268},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9403},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9317},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9293},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9246},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9251},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9319},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9259},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9228},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9157},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9049},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9082},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9133},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9169},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9185},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.902},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9184},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9381},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9413},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9204},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9137},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.919},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9107},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9093},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8999},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8963},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9007},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8863},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8887},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8846},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8875},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8877},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8915},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8827},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8732},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8807},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8991},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9126},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9079},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9103},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9233},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9224},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9159},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9125},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9162},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9077},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8959},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8969},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.887},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8782},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8787},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8788},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8799},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8703},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8691},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8693},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8687},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.871},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8731},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8756},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8818},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8806},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8752},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8654},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8635},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8564},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8695},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8778},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8815},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.879},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.893},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8986},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8962},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9025},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8993},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9039},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9028},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8941},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8937},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9018},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8944},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.897},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8963},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.917},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9129},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9156},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9055},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8963},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.904},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9077},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9157},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.892},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8998},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8858},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8846},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8764},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8756},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8579},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8554},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8487},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8468},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8457},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8519},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8468},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8426},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8445},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8475},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8408},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8566},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8512},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8454},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8447},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8323},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8226},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7994},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8891},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8964},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8913},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8837},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8918},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.898},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8893},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8827},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8983},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8919},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9092},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9264},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9276},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9151},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9186},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.893},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8961},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.9002},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8824},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.891},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8875},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8633},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8476},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8527},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8585},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8859},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8762},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8534},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8595},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8626},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.837},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.847},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8459},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8425},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.844},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.822},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.814},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8074},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8172},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8093},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7929},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7799},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7829},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7774},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7754},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7805},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7939},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7889},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.776},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7724},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7681},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7729},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7536},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7569},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7707},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7745},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7766},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7831},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7896},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7871},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7966},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8051},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8072},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8019},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.802},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8048},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7992},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8043},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8013},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8047},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7987},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.798},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.805},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8255},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8119},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8166},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8099},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8019},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7915},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7977},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.802},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8019},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7982},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7893},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7992},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7813},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.78},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7831},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8048},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8101},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8071},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8041},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8097},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8164},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8258},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8259},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8372},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8439},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8615},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8299},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8426},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.83},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8215},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8219},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8369},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8463},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8516},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8389},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8342},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.847},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8304},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.819},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8224},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7922},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8062},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8098},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.839},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8384},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8527},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8325},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8802},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.8568},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7994},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7617},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.7155},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.715},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6843},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6865},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6847},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011154,"lxr_nv_fc":0.6753}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-09-13T16:00:00.000Z","cp":4480.08},{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01}]}