window.pageData = {"fund":{"_id":3000000011487,"name":"博时创新精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011487","tickerId":11487,"shortName":"博时创新精选混合C","inceptionDate":"2021-03-08T16:00:00.000Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2021-03-08T16:00:00.000Z","setUpAssetScale":353619368.73,"setUpShares":353619368.73,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bscxjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"肖瑞瑾","stockType":"fund_manager","stockCode":"db20517859","exchange":"fm","tickerId":241810171250}],"hotMetrics":{"fss":{"stockId":3000000011487,"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":5386,"f_h_s_a":19263,"f_ind_h_s_r_c_1y":0.0017000000000000348,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0017000000000000001,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011487,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.11726746773475745,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.13304442036836403,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.08228333515941712,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.0905069751616196,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.04672897196261682,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.045013581684128834,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.05806079815588532,"f_cagr_p_r_fs_ssc":9168,"f_cagr_p_r_fs_ssrp":0.43852950801789026,"f_p_r_y5_ssc":4335,"f_p_r_y5_ssrp":0.2009690816797416},"fp":{"stockId":3000000011487,"type":"fp","f_p_r_fys":0.2966861955327724,"f_p_r_m1":0.1177306083800207,"f_p_r_m3":0.2591111111111126,"f_p_r_m6":0.43704981231612106,"f_p_r_y1":1.3107667210440508,"f_cagr_p_r_fs":0.06934236737238497,"f_p_r_d1":-0.002151771625304888,"f_p_r_y2":1.6057763061074382,"f_p_r_y3":1.0818636096413932,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y5":0.408891983290238},"ff":{"stockId":3000000011487,"type":"ff","f_m_f":4013371,"f_m_f_r":0.012,"f_c_f":668895,"f_c_f_r":0.002,"f_m_a_c_f":4682266,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011487,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.4165,"f_nv_cr":0.007898107300412738},"f_as":{"stockId":3000000011487,"type":"f_as","f_tas":102851612.9663,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011486,"__csrcFundId":8803,"stockCode":"011486","shortName":"博时创新精选混合(011486)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11486,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:49:58.597Z","status":"normal","name":"博时创新精选混合型证券投资基金","exchange":"jj","followedNum":8,"inceptionDate":"2021-03-08T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时创新精选混合","setUpDate":"2021-03-08T16:00:00.000Z","setUpAssetScale":3623355397.71,"setUpShares":3623355397.71,"pinyin":"bscxjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011486,"stockId":300308,"holdings":111900,"marketCap":63716979,"netValueRatio":0.095,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011486,"stockId":688676,"holdings":772580,"marketCap":57557210,"netValueRatio":0.0858,"quarterlyChange":-0.17533761346026056,"stock":{"stockCode":"688676","tickerId":688676,"exchange":"sh","stockType":"company","name":"金盘科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011486,"stockId":300502,"holdings":111440,"marketCap":49350089,"netValueRatio":0.0736,"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":3000000011486,"stockId":2475,"holdings":871205,"marketCap":42915558,"netValueRatio":0.064,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011486,"stockId":601138,"holdings":808200,"marketCap":41589972,"netValueRatio":0.062,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011486,"stockId":688498,"holdings":30298,"marketCap":30462821,"netValueRatio":0.0454,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011486,"stockId":300136,"holdings":457800,"marketCap":29738688,"netValueRatio":0.0443,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011486,"stockId":601231,"holdings":796300,"marketCap":26277900,"netValueRatio":0.0392,"quarterlyChange":0.10000000000000031,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011486,"stockId":688002,"holdings":258907,"marketCap":26201388,"netValueRatio":0.0391,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011486,"stockId":300433,"holdings":888400,"marketCap":24857432,"netValueRatio":0.037,"quarterlyChange":-0.0756524611826892,"stock":{"stockCode":"300433","exchange":"sz","stockType":"company","tickerId":300433,"name":"蓝思科技"}}],"bondHoldings":[{"_id":"69e8fa471398d79843001ee8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011486,"stockCode":"019785","stockName":"25国债13","holdings":403000,"marketCap":40683236,"netValueRatio":0.0606,"lastUpdated":"2026-04-22T16:41:43.543Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48489,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0b2853f3a34e57a8633809","stockId":3000000011487,"source":"cn_info","declarationDate":"2021-03-09T16:00:00.000Z","appointmentDate":"2021-03-08T16:00:00.000Z","isEmployed":true,"managerId":7241810171250,"manager":{"_id":7241810171250,"name":"肖瑞瑾","tickerId":241810171250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20517859","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011487,"name":"博时创新精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011487","tickerId":11487,"shortName":"博时创新精选混合C","inceptionDate":"2021-03-08T16:00:00.000Z","exchange":"jj","followedNum":3,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011487,"type":"f_as","f_m_f":4013371,"f_m_f_r":0.012,"f_c_f":668895,"f_c_f_r":0.002,"f_m_a_c_f":4682266,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":102851612.9663,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":2,"managerYearStartProfit":0.2967,"managerCagr":0.0693,"managerTotalProfit":0.4165,"indexYearStartProfit":0.044,"indexCagr":-0.0054,"indexTotalProfit":-0.0277}],"influencesList":[],"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.4165},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.4054},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.4437},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.4852},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.4303},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.4184},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.3796},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.3989},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.3444},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.3196},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.3148},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.312},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.3217},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.3035},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.3213},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.3345},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.2852},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.2837},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.2673},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.2275},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.2013},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.2047},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1787},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1814},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1544},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1418},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0556},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0532},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0417},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0684},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0393},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0638},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0676},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0691},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0929},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0575},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0381},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0835},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0769},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1002},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0659},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1075},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0949},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1011},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.12},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.123},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0843},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1112},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1087},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0895},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1014},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1515},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1433},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1654},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1566},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1467},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.125},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1418},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.116},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1373},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.137},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0965},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1079},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.137},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1618},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.136},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1775},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1662},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1983},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1917},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1654},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1883},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1817},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1681},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1555},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1811},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1775},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1551},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1357},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1213},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1484},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1265},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.118},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1262},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1148},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1199},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0924},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1018},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0956},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1001},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1078},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.1021},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0751},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0794},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0457},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0387},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0614},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0165},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0431},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0643},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0463},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.07},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0667},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0552},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0263},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0147},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0073},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0157},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0171},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0026},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9887},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9925},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9678},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9409},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9383},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9825},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9853},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9857},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9939},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9904},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0187},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0155},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0153},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0368},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0486},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0636},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0335},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0267},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0469},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0411},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0745},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.097},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0753},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0798},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0501},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0063},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0184},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0283},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9906},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9702},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0122},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0121},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9804},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0289},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0449},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0785},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0631},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0582},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0367},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0757},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.067},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0563},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0617},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0351},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0346},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0288},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0135},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0065},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0091},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0127},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9581},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9397},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9589},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9726},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9293},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9783},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.97},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":1.0152},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9811},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9784},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9345},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9295},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.9329},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.8996},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.8703},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.8853},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.8802},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.8675},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.8364},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.8225},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.8286},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7994},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7829},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7663},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7725},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7752},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7651},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7584},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7517},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7548},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7548},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7626},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7461},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7414},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7381},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7288},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7244},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7267},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7252},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7273},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7161},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7142},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6936},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.695},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6922},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6883},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6922},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6731},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6803},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6855},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6701},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6807},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.682},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6752},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6648},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6644},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6512},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6399},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6365},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6435},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6491},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6395},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6398},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6245},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6312},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6307},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6286},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6353},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6291},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6331},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.611},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6012},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5978},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6093},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5966},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5959},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6026},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6025},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6074},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6148},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6182},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6109},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.613},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6116},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6256},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6206},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6275},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6081},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6179},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6116},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6155},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5961},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5865},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5845},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.588},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5854},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5944},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5805},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5845},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.576},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.574},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5695},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5801},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5843},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5818},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5635},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5469},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5304},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5342},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6126},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6327},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6327},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6383},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6453},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.651},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.651},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6483},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6673},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6631},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6829},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6914},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7013},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6935},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6925},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6771},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6922},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6972},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6956},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6971},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7069},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6814},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6673},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6605},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6691},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.703},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7136},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7064},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7084},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.7075},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6721},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6702},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6554},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6657},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6579},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6432},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6568},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6388},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6416},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6319},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6225},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6037},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5892},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6063},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5909},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6019},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6004},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5897},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.583},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5713},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5796},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5814},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5604},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5634},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.571},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5655},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5689},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5553},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.557},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.567},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5845},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6013},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5984},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6033},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5924},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5941},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5874},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.601},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5943},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.582},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5737},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5771},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5866},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5961},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.592},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5882},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5839},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5847},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5761},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5719},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5772},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5813},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5724},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5621},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5676},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.545},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5505},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5587},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5761},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5725},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5646},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5524},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5667},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5784},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6001},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5945},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.602},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5825},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5825},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5747},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5799},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5606},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5515},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5701},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5711},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5727},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5778},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5762},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.571},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5757},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5805},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5829},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5754},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5414},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5405},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.55},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5635},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5499},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5727},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5768},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.6145},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5566},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5065},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4797},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4661},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4652},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4448},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4468},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.445},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4447},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4496},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4472},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4493},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4513},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4482},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.451},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4601},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4608},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4676},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4661},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4795},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4628},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.461},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4621},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4697},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4737},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4746},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4763},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4704},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4752},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4758},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.473},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4741},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4788},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4744},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4744},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4703},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4691},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4702},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4654},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4899},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5067},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5072},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4908},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4979},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4993},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.4941},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5046},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5119},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.529},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5289},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5279},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5324},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5469},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5372},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5404},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5429},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5361},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5303},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5098},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.512},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5147},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5174},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5177},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5264},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.528},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5281},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5227},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5284},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5188},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5312},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5392},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5371},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.539},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.543},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5425},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5369},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5347},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5323},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5292},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.525},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5293},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5318},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5363},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5331},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5252},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5282},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5266},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5285},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.534},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5269},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5347},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5408},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5432},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011487,"lxr_nv_fc":0.5449}],"priceMetricsList":[{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"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}]}