window.pageData = {"fund":{"_id":3000000011225,"name":"九泰盈泰量化股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011225","tickerId":11225,"shortName":"九泰盈泰量化C","currency":"CNY","inceptionDate":"2021-08-17T16:00:00.000Z","fundCollectionId":4000050980000,"followedNum":4,"status":"normal","setUpDate":"2021-08-17T16:00:00.000Z","setUpAssetScale":125612745.25,"setUpShares":125612745.25,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jtytlhgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50980000","tickerId":50980000,"name":"九泰基金管理有限公司"},"managers":[{"name":"刘开运","stockType":"fund_manager","stockCode":"db20345657","exchange":"fm","tickerId":121125153050},{"name":"于智伟","stockType":"fund_manager","stockCode":"j101020747","exchange":"fm","tickerId":252623267820}],"hotMetrics":{"fss":{"stockId":3000000011225,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":405,"f_h_s_a":57637,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011225,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.5957906098219105,"f_p_r_m1_ssc":5881,"f_p_r_m1_ssrp":0.6180272108843538,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.7990883590462833,"f_p_r_m6_ssc":5464,"f_p_r_m6_ssrp":0.6360973823906279,"f_p_r_y1_ssc":4739,"f_p_r_y1_ssrp":0.45082313212325875,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.6743797044884304,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.6576329331046312,"f_cagr_p_r_fs_ssc":5971,"f_cagr_p_r_fs_ssrp":0.8072026800670017},"fp":{"stockId":3000000011225,"type":"fp","f_p_r_fys":0.0066182054898551446,"f_p_r_m1":-0.07901528687710935,"f_p_r_m3":-0.11688558918713132,"f_p_r_m6":0.014321635508909525,"f_p_r_y1":0.30602477477477374,"f_cagr_p_r_fs":-0.015444725200362552,"f_p_r_d1":0.007240652975250006,"f_p_r_y2":0.2914810690423155,"f_p_r_y3":0.19315843621399065,"last_data_date":"2026-06-10T16:00:00.000Z"},"ff":{"stockId":3000000011225,"type":"ff","f_m_f":286044,"f_m_f_r":0.012,"f_c_f":47674,"f_c_f_r":0.002,"f_m_a_c_f":333718,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011225,"type":"f_nlacan","f_nv_d":"2026-06-10T16:00:00.000Z","f_nv":0.9278,"f_nv_cr":-0.0007539041464728058},"f_as":{"stockId":3000000011225,"type":"f_as","f_tas":11349910.7034,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011224,"__csrcFundId":9477,"stockCode":"011224","shortName":"九泰盈泰量化(011224)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11224,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:42:35.551Z","status":"normal","exchange":"jj","name":"九泰盈泰量化股票型证券投资基金","fundCollectionId":4000050980000,"currency":"CNY","inceptionDate":"2021-08-17T16:00:00.000Z","followedNum":4,"masterFundShortName":"九泰盈泰量化","setUpDate":"2021-08-17T16:00:00.000Z","setUpAssetScale":80930822.63,"setUpShares":80930822.63,"pinyin":"jtytlhgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011224,"stockId":333,"holdings":32250,"marketCap":2462287,"netValueRatio":0.0918,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011224,"stockId":300750,"holdings":5500,"marketCap":2209350,"netValueRatio":0.0824,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011224,"stockId":600031,"holdings":80000,"marketCap":1537600,"netValueRatio":0.0573,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011224,"stockId":600690,"holdings":69800,"marketCap":1492324,"netValueRatio":0.0556,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011224,"stockId":601877,"holdings":45200,"marketCap":1475780,"netValueRatio":0.055,"quarterlyChange":0.17067049121548905,"stock":{"stockCode":"601877","exchange":"sh","stockType":"company","tickerId":601877,"name":"正泰电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011224,"stockId":300274,"holdings":8700,"marketCap":1311612,"netValueRatio":0.0489,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011224,"stockId":425,"holdings":114800,"marketCap":1157184,"netValueRatio":0.0432,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011224,"stockId":600066,"holdings":31200,"marketCap":1118832,"netValueRatio":0.0417,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011224,"stockId":651,"holdings":29400,"marketCap":1111908,"netValueRatio":0.0415,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011224,"stockId":688187,"holdings":15416,"marketCap":800861,"netValueRatio":0.0299,"quarterlyChange":0.012868005459154341,"stock":{"stockCode":"688187","tickerId":688187,"exchange":"sh","stockType":"company","name":"时代电气"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48716,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2acf3487b19a104b7eb592","stockId":3000000011225,"source":"cn_info","declarationDate":"2023-09-28T16:00:00.000Z","appointmentDate":"2021-08-17T16:00:00.000Z","departureDate":"2023-09-27T16:00:00.000Z","isEmployed":false,"managerId":7261603171060,"manager":{"_id":7261603171060,"name":"张鹏程","tickerId":261603171060,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801480702","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011225,"name":"九泰盈泰量化股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011225","tickerId":11225,"shortName":"九泰盈泰量化C","currency":"CNY","inceptionDate":"2021-08-17T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000011225,"type":"f_as","f_m_f":286044,"f_m_f_r":0.012,"f_c_f":47674,"f_c_f_r":0.002,"f_m_a_c_f":333718,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":11349910.7034,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.0066,"managerCagr":-0.1354,"managerTotalProfit":-0.2643,"indexYearStartProfit":0.02,"indexCagr":-0.1253,"indexTotalProfit":-0.2462},{"_id":"6a2acf3487b19a104b7eb593","stockId":3000000011225,"source":"cn_info","declarationDate":"2024-10-17T16:00:00.000Z","appointmentDate":"2024-10-16T16:00:00.000Z","isEmployed":true,"managerId":7121125153050,"manager":{"_id":7121125153050,"name":"刘开运","tickerId":121125153050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20345657","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011225,"name":"九泰盈泰量化股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011225","tickerId":11225,"shortName":"九泰盈泰量化C","currency":"CNY","inceptionDate":"2021-08-17T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000011225,"type":"f_as","f_m_f":286044,"f_m_f_r":0.012,"f_c_f":47674,"f_c_f_r":0.002,"f_m_a_c_f":333718,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":11349910.7034,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.0066,"managerCagr":0.1205,"managerTotalProfit":0.2067,"indexYearStartProfit":0.02,"indexCagr":0.1429,"indexTotalProfit":0.2466},{"_id":"6a2acf3487b19a104b7eb594","stockId":3000000011225,"source":"cn_info","declarationDate":"2024-12-25T16:00:00.000Z","appointmentDate":"2023-09-27T16:00:00.000Z","departureDate":"2024-12-24T16:00:00.000Z","isEmployed":false,"managerId":7001224198390,"manager":{"_id":7001224198390,"name":"李响","tickerId":1224198390,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20727149","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011225,"name":"九泰盈泰量化股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011225","tickerId":11225,"shortName":"九泰盈泰量化C","currency":"CNY","inceptionDate":"2021-08-17T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000011225,"type":"f_as","f_m_f":286044,"f_m_f_r":0.012,"f_c_f":47674,"f_c_f_r":0.002,"f_m_a_c_f":333718,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":11349910.7034,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.0066,"managerCagr":0.0222,"managerTotalProfit":0.0276,"indexYearStartProfit":0.02,"indexCagr":0.0641,"indexTotalProfit":0.0803},{"_id":"6a2acf3487b19a104b7eb595","stockId":3000000011225,"source":"cn_info","declarationDate":"2026-01-20T16:00:00.000Z","appointmentDate":"2026-01-20T16:00:00.000Z","isEmployed":true,"managerId":7252623267820,"manager":{"_id":7252623267820,"name":"于智伟","tickerId":252623267820,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020747","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000011225,"name":"九泰盈泰量化股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011225","tickerId":11225,"shortName":"九泰盈泰量化C","currency":"CNY","inceptionDate":"2021-08-17T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000011225,"type":"f_as","f_m_f":286044,"f_m_f_r":0.012,"f_c_f":47674,"f_c_f_r":0.002,"f_m_a_c_f":333718,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":11349910.7034,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.0066,"managerCagr":-0.0745,"managerTotalProfit":-0.0745,"indexYearStartProfit":0.02,"indexCagr":-0.0001,"indexTotalProfit":-0.0001}],"influencesList":[],"netValueList":[{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9278},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9285},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9463},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9431},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9508},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.965},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9768},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9747},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9766},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9815},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9842},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9822},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9769},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.977},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9716},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9848},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9817},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9773},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9927},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9869},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0052},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9924},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0074},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9893},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9952},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9947},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9815},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.986},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9663},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.969},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9802},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9805},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.985},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.984},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9802},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9814},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9901},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9837},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9816},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9722},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9766},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9611},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9681},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9388},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9453},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9584},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9697},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9606},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9578},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9716},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9714},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9822},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9701},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9595},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9842},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9802},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9979},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9959},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0055},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0217},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0355},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0506},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0486},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0264},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0346},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0223},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0034},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0101},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.038},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0409},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0465},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0462},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0452},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0146},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0365},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0189},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0166},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0118},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9892},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9989},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0125},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9947},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9621},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.982},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9869},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9954},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0038},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0058},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0098},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9976},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0025},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9986},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":1.0065},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.978},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9667},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9617},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.956},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9532},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9509},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9369},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9423},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9401},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9305},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9217},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9311},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9278},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9352},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9265},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9237},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9186},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.918},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9152},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9065},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9212},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9119},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9268},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.933},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9147},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9184},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9149},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9201},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9225},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9073},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9059},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9014},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9078},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9003},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8907},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8907},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8848},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8766},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8761},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8966},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8998},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9036},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.914},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9217},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9376},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9337},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9418},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9459},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.949},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9473},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.922},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9004},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.9044},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8982},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8997},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.911},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8863},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8884},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8768},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8626},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8623},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8681},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8529},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8427},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8726},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8721},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8578},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8652},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8806},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8921},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8821},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8824},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.873},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8757},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8824},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8677},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.86},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8643},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8567},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8671},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8552},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8471},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8467},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8583},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8385},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8415},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8478},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8464},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8137},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8325},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.824},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8298},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8206},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8227},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8092},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8262},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8213},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8082},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8043},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8049},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7974},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7995},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7984},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7851},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7929},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7859},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7797},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7719},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.76},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7605},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7545},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7488},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7446},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.74},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7513},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7522},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7537},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.757},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7602},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7563},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7568},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7478},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7409},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7415},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7372},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7358},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7325},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7261},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7241},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7209},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7251},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7159},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7195},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7215},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7199},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7149},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7146},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7112},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7085},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7133},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7089},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6989},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6995},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6992},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7072},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7048},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7055},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7057},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7125},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7104},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7047},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7088},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.704},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7037},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7018},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6971},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7001},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.706},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6999},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6968},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.701},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7041},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7091},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7123},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.712},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.706},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7065},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7051},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7128},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.715},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7147},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7046},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7065},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7005},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6998},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6887},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6888},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6903},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6915},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6906},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6933},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6865},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6876},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6821},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6823},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6856},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6892},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6901},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6919},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6885},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6752},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6693},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6686},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7361},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7549},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7532},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7523},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7633},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7677},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7722},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7703},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7699},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7705},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.776},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7817},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7812},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.775},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7714},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7617},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7674},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7673},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7651},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7596},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7583},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7483},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7489},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7438},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7429},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.76},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7616},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7438},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7477},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7487},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7399},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7428},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7315},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7415},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7408},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7364},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7443},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7371},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7398},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.743},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7298},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7183},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7262},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7302},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7217},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7241},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7333},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7413},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7388},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7337},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.727},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7273},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7058},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7107},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7272},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7301},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7213},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7169},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7163},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.728},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7404},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7536},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7515},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7561},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.756},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7602},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.749},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7491},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7526},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7536},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7517},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7562},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7648},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7808},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7759},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7761},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7712},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7721},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.763},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7661},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7705},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7666},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7587},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7518},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7587},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7478},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7477},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7525},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7769},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7791},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7784},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7746},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.779},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7867},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7963},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8067},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8066},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8167},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.796},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8019},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7848},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7783},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7768},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7786},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7853},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7934},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7947},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8046},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8011},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7946},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7897},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7689},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7787},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7818},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8021},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7862},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8029},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7831},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8417},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.8008},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7421},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7195},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6957},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6862},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.659},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.656},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6558},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6502},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6461},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6468},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6466},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6529},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6517},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6594},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6647},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6637},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6714},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6721},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6798},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6717},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6792},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6819},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6871},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6905},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6881},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6894},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6886},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6942},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6889},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6853},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6792},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6841},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6802},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6799},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6787},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6803},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6785},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6774},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6917},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.702},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7022},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6867},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6973},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6924},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6872},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.6974},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7006},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7142},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7186},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7217},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7209},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7288},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7253},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7251},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.726},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7203},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7244},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7091},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7156},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7198},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7223},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7265},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7291},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7193},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7194},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7115},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7169},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7125},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7156},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7202},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7217},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7255},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7274},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7211},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.725},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011225,"lxr_nv_fc":0.7159}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"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}]}