window.pageData = {"fund":{"_id":3000000011272,"name":"汇添富价值成长均衡投资混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011272","tickerId":11272,"shortName":"汇添富价值成长均衡投资混合C","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-04T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","status":"normal","setUpDate":"2021-02-04T16:00:00.000Z","setUpAssetScale":55738934.89,"setUpShares":55738934.89,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfjzczjhtzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"谢昌旭","stockType":"fund_manager","stockCode":"db20621707","exchange":"fm","tickerId":240324181040}],"hotMetrics":{"fss":{"stockId":3000000011272,"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":804,"f_h_s_a":38480,"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":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011272,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.5332814757195244,"f_p_r_m1_ssc":9198,"f_p_r_m1_ssrp":0.3433728389692291,"f_p_r_m3_ssc":9065,"f_p_r_m3_ssrp":0.7818843777581642,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.6152265723090972,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.4952015355086372,"f_p_r_y2_ssc":7724,"f_p_r_y2_ssrp":0.47196685225948465,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.5728352157544164,"f_cagr_p_r_fs_ssc":9132,"f_cagr_p_r_fs_ssrp":0.9546599496221663,"f_p_r_y5_ssc":4296,"f_p_r_y5_ssrp":0.8812572759022119},"fp":{"stockId":3000000011272,"type":"fp","f_p_r_fys":0.045257005844447695,"f_p_r_m1":0.08644859813084116,"f_p_r_m3":-0.034735676722945086,"f_p_r_m6":0.024981631153563555,"f_p_r_y1":0.2826406767193821,"f_cagr_p_r_fs":-0.06652926708999796,"f_p_r_d1":-0.01594253679046953,"f_p_r_y2":0.36416976334832674,"f_p_r_y3":0.14795918367346883,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.2657121802294976},"ff":{"stockId":3000000011272,"type":"ff","f_m_f":7133368,"f_m_f_r":0.012,"f_c_f":1188894,"f_c_f_r":0.002,"f_m_a_c_f":8322262,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011272,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.6975,"f_nv_cr":-0.0007163323782234388},"f_as":{"stockId":3000000011272,"type":"f_as","f_tas":16741141.0166,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011271,"__csrcFundId":8699,"stockCode":"011271","shortName":"汇添富价值成长均衡投资混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11271,"masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:22.790Z","status":"normal","name":"汇添富价值成长均衡投资混合型证券投资基金","exchange":"jj","followedNum":7,"inceptionDate":"2021-02-04T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富价值成长均衡投资混合","setUpDate":"2021-02-04T16:00:00.000Z","setUpAssetScale":4356652046.04,"setUpShares":4356652046.04,"pinyin":"htfjzczjhtzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011271,"stockId":300750,"holdings":195480,"marketCap":78524316,"netValueRatio":0.0721,"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":3000000011271,"stockId":601899,"holdings":1449000,"marketCap":47411280,"netValueRatio":0.0435,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011271,"stockId":2028,"holdings":214537,"marketCap":43336474,"netValueRatio":0.0398,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011271,"stockId":1000000000001801,"holdings":411000,"marketCap":30809569,"netValueRatio":0.0283,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011271,"stockId":600309,"holdings":312200,"marketCap":24804290,"netValueRatio":0.0228,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011271,"stockId":603259,"holdings":247300,"marketCap":24260130,"netValueRatio":0.0223,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011271,"stockId":300502,"holdings":51576,"marketCap":22839915,"netValueRatio":0.021,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011271,"stockId":600276,"holdings":411184,"marketCap":22705580,"netValueRatio":0.0208,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011271,"stockId":2008,"holdings":367700,"marketCap":22532656,"netValueRatio":0.0207,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011271,"stockId":601318,"holdings":207600,"marketCap":11787528,"netValueRatio":0.0108,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}}],"bondHoldings":[{"_id":"69e8fa401398d79843001e66","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011271,"stockCode":"123254","stockName":"亿纬转债","holdings":5944,"marketCap":796894,"netValueRatio":0.0007,"lastUpdated":"2026-04-22T16:41:36.034Z"},{"_id":"69e8fa401398d79843001e67","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011271,"stockCode":"113699","stockName":"金25转债","holdings":4990,"marketCap":756987,"netValueRatio":0.0007,"lastUpdated":"2026-04-22T16:41:36.045Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48270,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f38967a6b4c2279fc91396","stockId":3000000011272,"source":"cn_info","declarationDate":"2022-09-22T16:00:00.000Z","appointmentDate":"2021-02-04T16:00:00.000Z","departureDate":"2022-09-21T16:00:00.000Z","isEmployed":false,"managerId":7072517090080,"manager":{"_id":7072517090080,"name":"顾耀强","tickerId":72517090080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801333994","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000011272,"name":"汇添富价值成长均衡投资混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011272","tickerId":11272,"shortName":"汇添富价值成长均衡投资混合C","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-04T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011272,"type":"f_as","f_m_f":7133368,"f_m_f_r":0.012,"f_c_f":1188894,"f_c_f_r":0.002,"f_m_a_c_f":8322262,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":16741141.0166,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.0453,"managerCagr":-0.2157,"managerTotalProfit":-0.3268,"indexYearStartProfit":0.0383,"indexCagr":-0.1927,"indexTotalProfit":-0.2944},{"_id":"69f38967a6b4c2279fc91397","stockId":3000000011272,"source":"cn_info","declarationDate":"2022-09-22T16:00:00.000Z","appointmentDate":"2022-09-21T16:00:00.000Z","isEmployed":true,"managerId":7240324181040,"manager":{"_id":7240324181040,"name":"谢昌旭","tickerId":240324181040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20621707","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011272,"name":"汇添富价值成长均衡投资混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011272","tickerId":11272,"shortName":"汇添富价值成长均衡投资混合C","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-04T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011272,"type":"f_as","f_m_f":7133368,"f_m_f_r":0.012,"f_c_f":1188894,"f_c_f_r":0.002,"f_m_a_c_f":8322262,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":16741141.0166,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":0.0453,"managerCagr":0.0099,"managerTotalProfit":0.0361,"indexYearStartProfit":0.0383,"indexCagr":0.0621,"indexTotalProfit":0.2424}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6975},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.698},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6873},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6945},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6993},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6982},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6916},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6891},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6922},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6962},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6787},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6812},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6738},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6759},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6656},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.665},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6389},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6412},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6443},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6512},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6314},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.642},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6416},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6346},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6471},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6398},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.625},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6458},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6457},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6677},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6605},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6694},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6727},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6832},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6898},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6915},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6798},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6898},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6891},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6832},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.69},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.713},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7083},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7087},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7146},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7084},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7001},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7155},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7121},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7096},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7055},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6903},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6929},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7065},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7059},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6935},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7226},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7403},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7451},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7289},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7222},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7198},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7182},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7217},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7123},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7159},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7177},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7139},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7104},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7089},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7045},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7038},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6996},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7073},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.704},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6917},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6673},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6724},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6687},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6818},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6731},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6735},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6718},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6707},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6595},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6526},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6571},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6431},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6547},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6653},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6572},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.662},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6598},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6688},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6666},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6608},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6522},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6574},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6629},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6551},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6517},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6509},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6464},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.637},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6352},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6608},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6631},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6578},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6672},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6771},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6916},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.669},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6661},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6711},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6713},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6764},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6627},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6591},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6715},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.67},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6805},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6871},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.676},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6846},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6748},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6623},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6653},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6708},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.66},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.655},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6775},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6738},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6566},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6815},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6841},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.7096},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6985},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6883},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6726},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6866},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6775},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6697},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6708},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6639},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6674},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.67},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6621},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6638},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6651},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6584},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6518},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6518},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6504},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6554},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6287},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6523},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6498},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6539},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.641},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6337},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.623},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6339},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6381},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6272},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6152},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6126},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6068},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6119},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6091},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.6027},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.602},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5863},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5851},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5856},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5888},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5925},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5881},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5823},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5754},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5827},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5887},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5945},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.587},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5797},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5836},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5782},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5776},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5763},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5748},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5709},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5669},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5692},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5629},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5574},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5585},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5626},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5644},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5581},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5604},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5593},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5591},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5637},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5613},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5579},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5565},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5598},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5542},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5455},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5431},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5438},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5519},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5516},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5573},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5569},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5614},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5623},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5577},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5582},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5536},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5567},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5562},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5491},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5433},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5496},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5425},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5475},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.549},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5556},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5569},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5602},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5554},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5484},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.546},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5465},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5516},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5463},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5494},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5443},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5452},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5455},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5521},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5438},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5395},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5364},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5341},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5363},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5373},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5309},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5266},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5189},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5208},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5174},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5236},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5247},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5176},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5078},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4967},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4872},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.483},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5443},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5503},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5524},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5505},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5559},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5606},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5531},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5485},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5583},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5523},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5675},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5744},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.576},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5675},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.567},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5508},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5583},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5616},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5617},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5708},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5724},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.558},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.547},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5483},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5499},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5695},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5741},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.565},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5699},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5731},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5561},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5604},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5532},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5507},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5481},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5384},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5451},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5384},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5442},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5427},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5381},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.525},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5179},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5201},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5124},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5182},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5226},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5156},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5096},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5054},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5034},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5067},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4937},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4954},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4993},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4963},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4984},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4973},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4994},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4996},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5094},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5142},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5147},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.516},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5146},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5161},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5101},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5129},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5134},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5123},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5101},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5095},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5155},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5267},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5208},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5229},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5236},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5193},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5131},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5165},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5169},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5181},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5134},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5086},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5143},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.504},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5048},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5085},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5203},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5205},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5183},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5128},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5154},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5239},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5344},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5335},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5406},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5386},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5412},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5297},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5372},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5283},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5221},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5176},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5227},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5279},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5297},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5299},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.53},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5373},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5355},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5318},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5333},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5148},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.519},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5217},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.537},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.533},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5428},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5346},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5587},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5358},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5061},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4891},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4747},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4721},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4572},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4581},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4584},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4547},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4496},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4488},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4494},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4488},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4478},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4543},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.458},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4587},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4656},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4636},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4709},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4642},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4614},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4649},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4651},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4652},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4658},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4636},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.463},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.467},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4661},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4619},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4611},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4661},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4644},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4646},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4633},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4616},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4574},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4585},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.466},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4739},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4756},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4624},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4692},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4694},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4643},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4741},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4777},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4911},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4924},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.497},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.493},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4991},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4994},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5012},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4983},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4915},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4966},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4928},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4956},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4947},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4941},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4939},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4964},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4949},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4949},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.4926},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5012},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5004},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.502},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5038},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5096},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5087},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5055},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5055},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5049},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5046},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5044},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5043},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.508},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5111},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5074},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5112},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5074},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5009},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5049},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.511},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5121},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5134},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5063},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5085},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5129},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5166},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5221},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5195},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5182},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5166},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5189},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5201},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5221},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5213},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5148},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5191},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011272,"lxr_nv_fc":0.5207}],"priceMetricsList":[{"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},{"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}]}