window.pageData = {"fund":{"_id":3000000011842,"name":"嘉实兴锐优选一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011842","tickerId":11842,"shortName":"嘉实兴锐优选一年持有期混合C","currency":"CNY","inceptionDate":"2021-12-05T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":0,"status":"normal","setUpDate":"2021-12-05T16:00:00.000Z","setUpAssetScale":411027951.75,"setUpShares":411027951.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsxryxyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"刘斌","stockType":"fund_manager","stockCode":"db20046979","exchange":"fm","tickerId":1202090050}],"hotMetrics":{"fss":{"stockId":3000000011842,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0045000000000000005,"f_ind_h_s_r":0.9954999999999999,"f_h_a":2886,"f_h_s_a":83850,"f_ind_h_s_r_c_1y":-0.000700000000000145,"f_ind_h_s_r_c_hy":-0.000300000000000078,"f_ins_h_s_r_c_1y":0.0007000000000000005,"f_ins_h_s_r_c_hy":0.0003000000000000008,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011842,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.20313194135939583,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.19794961282582615,"f_p_r_m3_ssc":9032,"f_p_r_m3_ssrp":0.21880190455099102,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.25376712328767126,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.2569953164404948,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.2963155163466528,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.37418324379265283,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.8135798393309123},"fp":{"stockId":3000000011842,"type":"fp","f_p_r_fys":0.14010864644635568,"f_p_r_m1":0.148034188034188,"f_p_r_m3":0.03887800350623882,"f_p_r_m6":0.1619377162629756,"f_p_r_y1":0.5035820895522383,"f_cagr_p_r_fs":0.0016844809125085014,"f_p_r_d1":-0.004862700228833061,"f_p_r_y2":0.6164955070603333,"f_p_r_y3":0.26605504587156203,"last_data_date":"2026-04-22T16:00:00.000Z"},"ff":{"stockId":3000000011842,"type":"ff","f_m_f":4367917,"f_m_f_r":0.012,"f_c_f":727986,"f_c_f_r":0.002,"f_m_a_c_f":5095903,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011842,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.0074,"f_nv_cr":-0.008854781582054216},"f_as":{"stockId":3000000011842,"type":"f_as","f_tas":165860069.60639998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011841,"__csrcFundId":9978,"stockCode":"011841","shortName":"嘉实兴锐优选一年持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11841,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:29.209Z","status":"normal","exchange":"jj","name":"嘉实兴锐优选一年持有期混合型证券投资基金","fundCollectionId":4000050080000,"followedNum":1,"inceptionDate":"2021-12-05T16:00:00.000Z","masterFundShortName":"嘉实兴锐优选一年持有期混合","setUpDate":"2021-12-05T16:00:00.000Z","setUpAssetScale":1279414239.15,"setUpShares":1279414239.15,"pinyin":"jsxryxyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011841,"stockId":1000000000002899,"holdings":570000,"marketCap":17292752,"netValueRatio":0.0273,"quarterlyChange":-0.03645541222658444,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011841,"stockId":1000000000002318,"holdings":310500,"marketCap":16298572,"netValueRatio":0.0257,"quarterlyChange":-0.08749040675364506,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011841,"stockId":603588,"holdings":976200,"marketCap":14594190,"netValueRatio":0.023,"quarterlyChange":0.9365284974093262,"stock":{"stockCode":"603588","exchange":"sh","stockType":"company","tickerId":603588,"name":"高能环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011841,"stockId":1000000000000700,"holdings":32800,"marketCap":14017007,"netValueRatio":0.0221,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011841,"stockId":1000000000000981,"holdings":312500,"marketCap":13989239,"netValueRatio":0.0221,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011841,"stockId":1000000000009988,"holdings":120600,"marketCap":12671568,"netValueRatio":0.02,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011841,"stockId":300502,"holdings":25800,"marketCap":11425272,"netValueRatio":0.018,"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":3000000011841,"stockId":301358,"holdings":147300,"marketCap":11132934,"netValueRatio":0.0176,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011841,"stockId":301031,"holdings":80100,"marketCap":11071422,"netValueRatio":0.0175,"quarterlyChange":0.23201711382476176,"stock":{"stockCode":"301031","tickerId":301031,"exchange":"sz","stockType":"company","name":"中熔电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011841,"stockId":2709,"holdings":237000,"marketCap":10902000,"netValueRatio":0.0172,"quarterlyChange":-0.006009224208060049,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}}],"bondHoldings":[{"_id":"69e8fa561398d7984300200b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011841,"stockCode":"019785","stockName":"25国债13","holdings":269000,"marketCap":27155807,"netValueRatio":0.0428,"lastUpdated":"2026-04-22T16:41:58.542Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48210,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ea374f593b4485974c96dd","stockId":3000000011842,"source":"cn_info","declarationDate":"2024-12-13T16:00:00.000Z","appointmentDate":"2024-12-13T16:00:00.000Z","isEmployed":true,"managerId":7001202090050,"manager":{"_id":7001202090050,"name":"刘斌","tickerId":1202090050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20046979","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000011842,"name":"嘉实兴锐优选一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011842","tickerId":11842,"shortName":"嘉实兴锐优选一年持有期混合C","currency":"CNY","inceptionDate":"2021-12-05T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000011842,"type":"f_as","f_m_f":4367917,"f_m_f_r":0.012,"f_c_f":727986,"f_c_f_r":0.002,"f_m_a_c_f":5095903,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":165860069.60639998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.1401,"managerCagr":0.4272,"managerTotalProfit":0.6181,"indexYearStartProfit":0.0338,"indexCagr":0.1608,"indexTotalProfit":0.2235},{"_id":"69ea374f593b4485974c96de","stockId":3000000011842,"source":"cn_info","declarationDate":"2024-12-13T16:00:00.000Z","appointmentDate":"2021-12-05T16:00:00.000Z","departureDate":"2024-12-13T16:00:00.000Z","isEmployed":false,"managerId":7000812148240,"manager":{"_id":7000812148240,"name":"洪流","tickerId":812148240,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20054856","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011842,"name":"嘉实兴锐优选一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011842","tickerId":11842,"shortName":"嘉实兴锐优选一年持有期混合C","currency":"CNY","inceptionDate":"2021-12-05T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000011842,"type":"f_as","f_m_f":4367917,"f_m_f_r":0.012,"f_c_f":727986,"f_c_f_r":0.002,"f_m_a_c_f":5095903,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":165860069.60639998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.1401,"managerCagr":-0.1415,"managerTotalProfit":-0.3692,"indexYearStartProfit":0.0338,"indexCagr":-0.0697,"indexTotalProfit":-0.1961}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":1.0074},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":1.0164},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":1.0054},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":1.0011},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9968},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.995},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9697},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9696},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9553},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9625},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9498},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9492},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.91},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9086},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9127},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9245},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9024},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.915},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9114},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.901},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.916},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8998},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8775},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9136},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.92},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9469},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9395},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.958},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9588},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9672},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9702},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9685},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9458},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9552},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9496},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9421},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9542},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9851},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.991},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9862},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9765},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.961},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9516},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9696},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.965},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9602},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9542},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9335},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9332},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9452},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9478},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9277},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9615},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9712},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.985},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9724},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9619},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9697},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9595},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9585},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9443},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9516},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9481},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9412},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9307},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9275},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9316},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9276},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9178},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9222},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.918},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9055},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8836},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8879},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8829},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8902},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8892},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.886},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8791},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8804},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8661},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8594},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8641},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8469},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8612},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8713},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8574},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8622},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8585},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8652},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8606},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8476},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8422},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8481},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8522},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8436},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8393},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8395},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8401},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8308},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8228},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8481},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8524},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8541},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8629},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8675},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8809},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8684},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8696},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8757},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8707},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8759},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8584},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8575},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8723},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8761},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8865},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8941},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8848},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8906},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8791},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.867},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8656},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8725},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8615},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8519},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8757},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8826},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8687},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8903},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8923},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.9136},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8984},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8879},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8743},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8901},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8847},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8663},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8715},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8656},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8645},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8724},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8607},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.86},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8618},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8587},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8451},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8448},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8431},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8361},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8144},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8344},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8431},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8587},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8453},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.841},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8296},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8373},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8377},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.825},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.811},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8134},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8059},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8104},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.8047},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7925},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7975},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.785},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7798},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7759},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7808},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7822},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7771},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7719},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7644},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7676},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7765},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7827},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7769},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7697},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7671},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.762},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7621},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7563},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7494},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.746},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.74},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7418},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7383},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7329},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7286},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7282},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7306},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7205},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7217},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7238},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7202},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7254},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7197},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7134},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7106},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7156},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7068},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6935},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.692},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6915},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6997},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7008},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7045},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7005},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.708},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7061},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6987},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7022},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6962},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6985},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6933},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6863},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6795},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6843},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6779},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6783},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6801},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6839},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6885},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6932},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6905},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6831},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6832},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6824},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6916},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.687},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6897},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6814},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6855},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6841},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6847},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6725},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6644},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.663},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6685},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6682},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.67},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6623},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6596},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6484},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6481},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6442},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6508},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6528},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6435},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6319},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6121},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6008},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5983},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6724},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6883},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6871},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6888},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6891},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6917},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6913},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6902},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6996},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6898},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7072},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7128},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7159},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7031},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7004},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.685},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6931},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6946},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6958},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6992},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7031},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6913},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6786},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6792},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6755},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6986},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.7012},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6874},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6909},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6944},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.675},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6751},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6656},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6632},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6614},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6515},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.66},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6463},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6542},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6491},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6391},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6256},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6258},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6299},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6204},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6259},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.633},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.624},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6163},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6072},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6052},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.609},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5912},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5946},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6012},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6009},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.602},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5986},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6016},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6045},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6182},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6272},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6268},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6296},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6249},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6269},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6179},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6211},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6225},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6228},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.622},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6226},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6308},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6446},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6364},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6366},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6373},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6304},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.622},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6246},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6272},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6262},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6204},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6148},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6217},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6089},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6101},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6125},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6294},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6304},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6288},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6208},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6254},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6398},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6549},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6523},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6609},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6611},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6689},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6588},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6681},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6542},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.647},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.643},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6451},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6504},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6558},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6601},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6534},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6632},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6627},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6564},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6587},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6391},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6449},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6512},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6692},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6622},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6724},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6605},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6992},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6743},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6398},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6204},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5997},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.596},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.573},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.572},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5703},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5662},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5606},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5593},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5607},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5584},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5582},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5673},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5721},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5747},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5829},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5807},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5894},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5835},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5847},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5896},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5907},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5893},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5874},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.586},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5847},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5891},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5869},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5824},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5788},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.585},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5835},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5806},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5787},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5789},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5738},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5759},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5839},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5909},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5954},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5776},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5869},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5879},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5823},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.5958},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6012},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6176},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.618},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6226},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6181},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6259},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6273},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6276},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6267},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6161},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6234},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6183},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6249},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6219},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6204},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6199},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.621},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.618},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.618},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6141},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6247},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.625},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6239},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6254},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6309},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6315},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6296},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6313},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6361},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6355},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6389},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.638},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6467},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6492},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6437},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6495},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6457},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6457},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6439},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6526},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6536},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.657},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6489},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6526},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6588},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6643},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6737},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6678},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6628},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6616},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6625},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6666},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6703},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6662},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6577},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6602},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6593},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6457},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.645},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6439},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011842,"lxr_nv_fc":0.6302}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28}]}