window.pageData = {"fund":{"_id":3000000011402,"name":"汇添富成长精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011402","tickerId":11402,"shortName":"汇添富成长精选混合C","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","status":"normal","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":306387454.76,"setUpShares":306387454.76,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfczjxhhxzqtzjj","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":"马翔","stockType":"fund_manager","stockCode":"db20433549","exchange":"fm","tickerId":1324160090},{"name":"樊勇","stockType":"fund_manager","stockCode":"db20458333","exchange":"fm","tickerId":625188530}],"hotMetrics":{"fss":{"stockId":3000000011402,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0012,"f_ind_h_s_r":0.9987999999999999,"f_h_a":4188,"f_h_s_a":39270,"f_ind_h_s_r_c_1y":0.016799999999999926,"f_ind_h_s_r_c_hy":0.09859999999999991,"f_ins_h_s_r_c_1y":-0.016800000000000002,"f_ins_h_s_r_c_hy":-0.0986,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011402,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.33919039145907476,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.24603001957798565,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.3858293786557775,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.44425405528901074,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.2971545203505823,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.23011142783104432,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.29411764705882354,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.9147982062780269,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.7839851024208566},"fp":{"stockId":3000000011402,"type":"fp","f_p_r_fys":0.10002663825253055,"f_p_r_m1":0.11638280616382812,"f_p_r_m3":0.02038547071905117,"f_p_r_m6":0.06609009939331378,"f_p_r_y1":0.4761394101876677,"f_cagr_p_r_fs":-0.035972161696487426,"f_p_r_d1":-0.008232445520581222,"f_p_r_y2":0.6793411956079718,"f_p_r_y3":0.35660315374507356,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.12796959138422448},"ff":{"stockId":3000000011402,"type":"ff","f_m_f":12839406,"f_m_f_r":0.012,"f_c_f":2139901,"f_c_f_r":0.002,"f_m_a_c_f":14979307,"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":3000000011402,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.8259,"f_nv_cr":-0.0009677029152050931},"f_as":{"stockId":3000000011402,"type":"f_as","f_tas":326883795.52320004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011401,"__csrcFundId":8730,"stockCode":"011401","shortName":"汇添富成长精选混合(011401)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11401,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:48:08.463Z","status":"normal","name":"汇添富成长精选混合型证券投资基金","exchange":"jj","followedNum":12,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富成长精选混合","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":6824824210,"setUpShares":6824824210,"pinyin":"htfczjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011401,"stockId":600875,"holdings":2543800,"marketCap":89160190,"netValueRatio":0.0314,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011401,"stockId":603986,"holdings":372700,"marketCap":88739870,"netValueRatio":0.0312,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011401,"stockId":601318,"holdings":1404300,"marketCap":79736154,"netValueRatio":0.0281,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011401,"stockId":2371,"holdings":176709,"marketCap":78988923,"netValueRatio":0.0278,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011401,"stockId":600276,"holdings":1379232,"marketCap":76161191,"netValueRatio":0.0268,"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":3000000011401,"stockId":2028,"holdings":346000,"marketCap":69892000,"netValueRatio":0.0246,"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":3000000011401,"stockId":2422,"holdings":2013634,"marketCap":69852963,"netValueRatio":0.0246,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011401,"stockId":1000000000000175,"holdings":3669000,"marketCap":67771251,"netValueRatio":0.0239,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011401,"stockId":600522,"holdings":2240707,"marketCap":67422873,"netValueRatio":0.0237,"quarterlyChange":0.660596026490065,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011401,"stockId":1000000000009988,"holdings":618900,"marketCap":65028472,"netValueRatio":0.0229,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}}],"bondHoldings":[{"_id":"69723b081987889646e70a74","date":"2025-12-30T16:00:00.000Z","fundId":3000000011401,"stockCode":"118063","stockName":"金05转债","holdings":4530,"marketCap":453006,"netValueRatio":0.0001,"lastUpdated":"2026-01-22T14:58:16.372Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"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":"69f4cf207ff287f64bbca061","stockId":3000000011402,"source":"cn_info","declarationDate":"2021-02-09T16:00:00.000Z","appointmentDate":"2021-02-08T16:00:00.000Z","isEmployed":true,"managerId":7001324160090,"manager":{"_id":7001324160090,"name":"马翔","tickerId":1324160090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20433549","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011402,"name":"汇添富成长精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011402","tickerId":11402,"shortName":"汇添富成长精选混合C","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-08T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011402,"type":"f_as","f_m_f":12839406,"f_m_f_r":0.012,"f_c_f":2139901,"f_c_f_r":0.002,"f_m_a_c_f":14979307,"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":326883795.52320004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":2,"managerYearStartProfit":0.1,"managerCagr":-0.036,"managerTotalProfit":-0.1741,"indexYearStartProfit":0.0383,"indexCagr":-0.0316,"indexTotalProfit":-0.1546},{"_id":"69f4cf207ff287f64bbca062","stockId":3000000011402,"source":"cn_info","declarationDate":"2022-07-13T16:00:00.000Z","appointmentDate":"2022-07-12T16:00:00.000Z","isEmployed":true,"managerId":7000625188530,"manager":{"_id":7000625188530,"name":"樊勇","tickerId":625188530,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20458333","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011402,"name":"汇添富成长精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011402","tickerId":11402,"shortName":"汇添富成长精选混合C","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-08T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011402,"type":"f_as","f_m_f":12839406,"f_m_f_r":0.012,"f_c_f":2139901,"f_c_f_r":0.002,"f_m_a_c_f":14979307,"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":326883795.52320004,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":9,"managerYearStartProfit":0.1,"managerCagr":0.0369,"managerTotalProfit":0.1476,"indexYearStartProfit":0.0383,"indexCagr":0.0285,"indexTotalProfit":0.1124}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8259},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8267},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8202},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8307},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8218},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8249},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8278},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8135},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8114},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8028},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8024},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7822},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7899},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7801},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7824},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7732},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7687},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7317},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7328},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7326},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7426},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7256},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7398},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7391},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7324},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7492},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7324},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7212},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7459},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7531},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7728},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7629},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7787},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7825},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7959},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8053},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8061},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7902},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8012},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7985},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.789},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.792},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8199},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8198},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.817},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8144},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8048},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7957},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8057},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7968},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7978},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7934},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.776},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7769},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7883},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7911},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.779},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8094},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8203},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8291},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8201},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8153},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8217},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8193},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8226},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8123},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8196},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8218},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8152},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8076},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.801},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8036},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7929},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7856},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.792},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7896},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7765},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7508},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7545},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7472},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7597},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7517},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.751},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7437},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7378},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7229},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7189},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7249},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7049},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7181},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7329},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.729},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7383},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7352},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.743},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7302},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.725},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7176},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7263},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7336},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7238},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7166},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7189},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.712},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6987},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6976},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7306},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.738},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7355},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7477},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7457},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7659},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7407},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.746},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7559},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7616},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.764},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.745},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7395},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.756},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7583},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7747},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7796},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7674},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.773},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7597},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7368},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7388},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7444},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7286},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7172},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7473},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7475},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7299},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7667},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7668},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.8001},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7944},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7805},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7584},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7769},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7664},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7477},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7488},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.734},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7432},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7373},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7166},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.707},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.7024},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6967},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6779},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6756},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6832},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6768},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6495},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6759},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6766},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6871},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6738},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6739},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6558},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6577},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6632},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6492},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6278},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6285},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6205},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6215},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6118},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6041},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6087},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5962},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5913},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5852},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5929},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5945},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.589},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5854},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5801},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5862},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5886},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5954},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5901},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5863},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5853},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5797},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.578},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.578},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5779},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5742},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5694},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5692},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5628},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5614},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5595},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.559},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5609},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5551},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.56},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5611},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.559},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5645},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5653},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5612},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5609},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.565},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5561},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5469},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5447},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5468},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5494},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5494},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5511},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5509},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5558},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5569},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5537},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5578},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5552},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5583},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5544},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5505},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5496},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5545},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5486},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5506},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5543},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5588},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5601},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5641},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5628},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5587},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5598},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5612},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5677},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5635},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5678},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.561},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5651},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5656},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5679},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5595},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5508},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5503},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5502},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5515},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5558},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5491},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5491},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.542},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5428},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5425},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5478},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5511},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5499},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.541},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5312},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5218},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5239},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5714},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5776},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5761},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5779},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5861},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5903},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5854},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5822},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.591},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5857},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6015},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6065},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6083},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6052},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6069},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.59},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6037},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6078},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6144},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6195},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6213},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6097},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6006},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5975},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5997},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.623},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6339},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6249},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6298},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6337},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6119},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.6134},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5936},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5963},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5905},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5851},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5952},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5898},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5937},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5963},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5937},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5724},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5562},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5635},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5509},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5561},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5571},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5447},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.541},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5355},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5364},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5369},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5157},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5163},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5168},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.51},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5125},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5077},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5081},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5143},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5297},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5393},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5407},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5439},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.538},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5387},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5306},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5368},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5356},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5329},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5305},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5299},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5373},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5495},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5454},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5484},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5445},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5441},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5378},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5383},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5416},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5447},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5378},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5276},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5346},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5221},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5281},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5322},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5481},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5484},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5446},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5353},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5418},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5555},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5705},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5699},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5767},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5611},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5607},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5523},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.553},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5393},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5288},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5319},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5344},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5399},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5455},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5445},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5408},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5458},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5442},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5411},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5416},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5142},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5173},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5225},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5356},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5283},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5454},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5452},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5751},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5373},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4997},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4776},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4645},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4623},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4477},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4486},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4495},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4474},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4444},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4453},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4466},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.444},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4434},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4474},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4517},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.452},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4558},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4522},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4591},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4529},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4475},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4497},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.451},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.451},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4504},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4494},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4494},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4528},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4518},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4504},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.448},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.452},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4496},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4515},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4514},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4513},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4512},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4506},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4594},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4659},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4683},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4568},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.46},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4616},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4566},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4624},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4665},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4773},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4785},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4805},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4772},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4805},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4777},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4805},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4784},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4727},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4755},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4693},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.472},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4717},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4716},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4712},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4744},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4749},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.475},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4736},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4812},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.478},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4821},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4865},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4893},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4925},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4922},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4912},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4893},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4906},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4913},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4911},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4899},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4947},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4925},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4929},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.489},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4841},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4866},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4866},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4869},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4904},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4849},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4903},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4974},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4977},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5032},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5003},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4963},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4949},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4993},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.499},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5018},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5031},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.4945},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.501},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011402,"lxr_nv_fc":0.5034}],"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}]}