window.pageData = {"fund":{"_id":3000000011186,"stockCode":"011186","shortName":"信澳至诚精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11186,"masterFundFlag":1,"status":"normal","name":"信澳至诚精选混合型证券投资基金","exchange":"jj","followedNum":5,"inceptionDate":"2021-03-01T16:00:00.000Z","fundCollectionId":4000050550000,"currency":"CNY","masterFundShortName":"信澳至诚精选混合","setUpDate":"2021-03-01T16:00:00.000Z","setUpAssetScale":2793191098.25,"setUpShares":2793191098.25,"pinyin":"xazcjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50550000","tickerId":50550000,"name":"信达澳亚基金管理有限公司"},"managers":[{"name":"齐兴方","stockType":"fund_manager","stockCode":"db20796322","exchange":"fm","tickerId":172406210020}],"hotMetrics":{"fss":{"stockId":3000000011186,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":12917,"f_h_s_a":64538,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011186,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.07636807636807637,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.33096746014413625,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.23293752080790145,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.12662857142857142,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6294739370646169,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.8563270603504218,"f_p_r_y3_ssc":6873,"f_p_r_y3_ssrp":0.9195285215366705,"f_cagr_p_r_fs_ssc":9078,"f_cagr_p_r_fs_ssrp":0.9868899416106643,"f_p_r_y5_ssc":4227,"f_p_r_y5_ssrp":0.9810695693327023},"fp":{"stockId":3000000011186,"type":"fp","f_p_r_fys":0.16007861978597893,"f_p_r_m1":0.003021148036253418,"f_p_r_m3":0.03185703185703126,"f_p_r_m6":0.1613467424573669,"f_p_r_y1":0.1682427974488665,"f_cagr_p_r_fs":-0.11631341774800352,"f_p_r_d1":-0.004411116012351113,"f_p_r_y2":0.080553295362082,"f_p_r_y3":-0.14239586696803463,"last_data_date":"2026-04-12T16:00:00.000Z","f_p_r_y5":-0.4580697816772088},"ff":{"stockId":3000000011186,"type":"ff","f_m_f":3363639,"f_m_f_r":0.012,"f_c_f":560606,"f_c_f_r":0.002,"f_m_a_c_f":3924245,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011186,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":0.5312,"f_nv_cr":-0.006173994387277726},"f_as":{"stockId":3000000011186,"type":"f_as","f_tas":339453649.3265,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014953,"name":"信澳至诚精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014953","tickerId":14953,"shortName":"信澳至诚精选混合C","currency":"CNY","__csrcFundId":8798,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.407Z","inceptionDate":"2022-01-26T16:00:00.000Z","fundCollectionId":4000050550000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xazcjxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011186,"stockId":301629,"holdings":137249,"marketCap":29947731,"netValueRatio":0.0856,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.017249417249415977,"stock":{"name":"矽电股份","exchange":"sz","stockType":"company","stockCode":"301629","tickerId":301629}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011186,"stockId":688652,"holdings":297510,"marketCap":29248208,"netValueRatio":0.0836,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.024895853997222495,"stock":{"name":"京仪装备","exchange":"sh","stockType":"company","stockCode":"688652","tickerId":688652}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011186,"stockId":300223,"holdings":210900,"marketCap":22363836,"netValueRatio":0.0639,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1913268172115492,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011186,"stockId":688766,"holdings":141473,"marketCap":17996780,"netValueRatio":0.0514,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13297114356964768,"stock":{"stockCode":"688766","tickerId":688766,"exchange":"sh","stockType":"company","name":"普冉股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011186,"stockId":688627,"holdings":73204,"marketCap":16367682,"netValueRatio":0.0468,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23530386740331455,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011186,"stockId":688403,"holdings":893537,"marketCap":14636136,"netValueRatio":0.0418,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.15348837209302357,"stock":{"name":"汇成股份","exchange":"sh","stockType":"company","stockCode":"688403","tickerId":688403}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011186,"stockId":688361,"holdings":92971,"marketCap":14223633,"netValueRatio":0.0406,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011186,"stockId":603986,"holdings":59900,"marketCap":12833575,"netValueRatio":0.0367,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011186,"stockId":21,"holdings":439700,"marketCap":11115616,"netValueRatio":0.0318,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09293146752780757,"stock":{"stockCode":"000021","exchange":"sz","stockType":"company","tickerId":21,"name":"深科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011186,"stockId":688385,"holdings":147230,"marketCap":10850851,"netValueRatio":0.031,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10577644411102671,"stock":{"stockCode":"688385","tickerId":688385,"exchange":"sh","stockType":"company","name":"复旦微电"}}],"lastFsMetrics":{"latestTurnoverRate":3.1186498507465643,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69dd0447f5119fc5d91951eb","stockId":3000000011186,"source":"cn_info","declarationDate":"2025-10-29T16:00:00.000Z","appointmentDate":"2025-10-28T16:00:00.000Z","isEmployed":true,"managerId":7172406210020,"manager":{"_id":7172406210020,"name":"齐兴方","tickerId":172406210020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20796322","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011186,"stockCode":"011186","shortName":"信澳至诚精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":11186,"name":"信澳至诚精选混合型证券投资基金","exchange":"jj","followedNum":5,"inceptionDate":"2021-03-01T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011186,"type":"f_as","f_m_f":3363639,"f_m_f_r":0.012,"f_c_f":560606,"f_c_f_r":0.002,"f_m_a_c_f":3924245,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":339453649.3265,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":0.1601,"managerCagr":0.1841,"managerTotalProfit":0.1841,"indexYearStartProfit":0.0035,"indexCagr":-0.0214,"indexTotalProfit":-0.0214},{"_id":"69dd0447f5119fc5d91951ec","stockId":3000000011186,"source":"cn_info","declarationDate":"2025-12-26T16:00:00.000Z","appointmentDate":"2021-03-01T16:00:00.000Z","departureDate":"2025-12-25T16:00:00.000Z","isEmployed":false,"managerId":7002625190050,"manager":{"_id":7002625190050,"name":"邹运","tickerId":2625190050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20694721","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011186,"stockCode":"011186","shortName":"信澳至诚精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":11186,"name":"信澳至诚精选混合型证券投资基金","exchange":"jj","followedNum":5,"inceptionDate":"2021-03-01T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011186,"type":"f_as","f_m_f":3363639,"f_m_f_r":0.012,"f_c_f":560606,"f_c_f_r":0.002,"f_m_a_c_f":3924245,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":339453649.3265,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":0.1601,"managerCagr":-0.1462,"managerTotalProfit":-0.5333,"indexYearStartProfit":0.0035,"indexCagr":-0.0283,"indexTotalProfit":-0.1294},{"_id":"69dd0447f5119fc5d91951ed","stockId":3000000011186,"source":"cn_info","declarationDate":"2025-12-26T16:00:00.000Z","appointmentDate":"2023-03-30T16:00:00.000Z","departureDate":"2025-12-25T16:00:00.000Z","isEmployed":false,"managerId":7122308210070,"manager":{"_id":7122308210070,"name":"刘维华","tickerId":122308210070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20788920","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011186,"stockCode":"011186","shortName":"信澳至诚精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":11186,"name":"信澳至诚精选混合型证券投资基金","exchange":"jj","followedNum":5,"inceptionDate":"2021-03-01T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011186,"type":"f_as","f_m_f":3363639,"f_m_f_r":0.012,"f_c_f":560606,"f_c_f_r":0.002,"f_m_a_c_f":3924245,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":339453649.3265,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.1601,"managerCagr":-0.1111,"managerTotalProfit":-0.2755,"indexYearStartProfit":0.0035,"indexCagr":0.0523,"indexTotalProfit":0.1497}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5312},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5345},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5255},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5214},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4861},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4797},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4812},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5013},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.485},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5047},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5027},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4943},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5134},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5048},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4997},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5302},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5376},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5526},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.531},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5484},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5296},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5342},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5398},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5507},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5357},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5516},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5516},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5448},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5457},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5858},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.6025},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.6109},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5999},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5891},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5837},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5761},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.565},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5745},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5809},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5627},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5665},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5712},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5781},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5567},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5945},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5818},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.6113},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5963},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.568},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.583},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5763},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5869},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5811},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5794},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5766},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5471},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5201},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5148},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.534},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5279},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5299},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5206},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4981},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4863},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4579},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4613},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4641},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4667},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4712},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4677},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4583},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.455},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4412},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4453},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4489},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4393},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4445},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4537},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4429},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4485},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4489},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4512},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4448},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4431},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4403},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4442},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4467},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4402},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4324},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4319},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4312},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4258},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4237},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4333},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4365},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4372},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4376},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4393},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4451},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.442},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4417},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4438},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4358},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.439},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4365},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4362},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4406},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.441},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4437},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4486},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.447},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4517},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.453},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4555},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4514},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4538},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4531},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4544},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4606},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4647},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4579},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4574},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.462},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4603},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4626},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4628},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4622},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4602},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4618},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4652},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4681},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4735},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4728},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4795},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4805},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4823},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4803},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4853},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4838},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4833},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4803},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4704},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4651},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4641},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4689},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4721},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4748},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4696},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4711},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.48},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4784},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4724},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.47},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4701},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4685},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4688},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4609},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4555},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4579},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4577},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4574},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4557},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4551},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4542},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4539},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4515},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.447},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4484},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4565},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4552},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4549},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4559},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.458},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4579},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.458},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4547},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4542},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.454},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4509},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4505},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4529},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4497},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4498},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4513},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4528},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.452},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4531},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4556},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4542},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4576},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4535},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4511},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4515},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.452},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4486},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4453},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4491},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4465},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4504},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4521},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.456},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4571},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4656},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4696},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4697},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4689},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4699},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4744},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4814},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4767},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4699},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4716},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4768},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4737},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4701},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4703},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4727},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.473},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4711},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.465},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4637},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4669},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.466},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4623},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4631},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4612},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.458},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4572},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4568},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4531},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4532},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.453},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4533},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4549},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4517},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4544},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4531},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4533},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4589},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4569},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4532},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.452},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4547},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.457},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4551},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4471},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4354},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4604},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4613},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4609},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4574},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4616},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.466},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4629},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4643},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4622},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4583},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4616},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4686},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4681},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.468},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4674},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4541},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4543},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4587},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4514},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4534},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4514},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4459},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4467},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4463},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4445},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4454},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4387},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.436},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4424},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4408},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4413},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4421},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.443},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4459},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4474},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4452},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4428},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4409},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4443},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4442},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4407},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4382},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4445},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4442},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4434},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4442},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4499},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4518},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4537},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4498},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.45},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4522},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4425},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4425},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4481},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4529},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.452},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4511},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4547},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4606},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4673},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.469},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4708},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4693},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4697},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.473},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4678},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4681},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4696},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4712},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4705},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4705},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4764},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4845},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4774},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4738},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4673},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4671},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4626},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4641},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4693},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4683},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4663},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4613},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.467},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4595},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4527},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4533},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4651},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4667},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4651},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4629},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4668},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4693},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4747},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4738},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4777},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4807},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4864},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.469},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.471},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4646},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4611},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4601},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.462},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.467},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4738},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4683},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4638},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4698},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4675},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4634},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4623},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4523},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4607},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4641},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4761},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4736},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4818},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4748},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5052},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5026},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4743},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4532},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4312},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4307},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4168},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4162},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4168},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4109},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4115},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4154},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4198},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4183},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.419},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4217},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4246},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4229},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4254},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4233},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4308},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4235},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4211},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.423},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4249},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4287},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4266},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4289},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4326},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4374},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4382},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4389},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4387},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4435},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4451},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4461},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4484},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4454},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4458},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4421},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4424},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4443},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4499},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4388},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4406},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4439},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4425},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4446},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4507},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4584},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4615},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4608},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4588},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4542},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4551},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4563},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4554},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4487},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4495},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4485},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4552},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4547},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4606},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4606},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4623},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4615},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4616},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4631},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4675},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4668},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4667},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4695},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4721},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4776},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4804},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4836},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4856},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.485},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4915},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4919},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4994},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5019},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5039},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5098},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5023},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5034},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5058},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5126},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5145},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5186},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5153},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5226},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5285},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5317},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5315},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5292},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5248},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5248},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5255},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5256},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5262},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5254},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5206},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5242},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5242},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5149},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5131},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.508},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.503},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5029},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5028},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.5013},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4967},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.501},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4979},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4943},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011186,"lxr_nv_fc":0.4996}],"priceMetricsList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}]}