window.pageData = {"fund":{"_id":3000000011893,"stockCode":"011893","shortName":"易方达长期价值混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11893,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"易方达长期价值混合型证券投资基金","fundCollectionId":4000050110000,"inceptionDate":"2021-09-23T16:00:00.000Z","followedNum":3,"masterFundShortName":"易方达长期价值混合","setUpDate":"2021-09-22T16:00:00.000Z","setUpAssetScale":1310801629.54,"setUpShares":1310801629.54,"pinyin":"yfdcqjzhhxzqtzjj","fundCollection":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"_id":7251912187940,"name":"杨思亮","gender":"m","educationCode":"001002","resume":"杨思亮：男，2011年6月至2014年4月任大成基金管理有限公司研究员，2014年4月至2015年4月任大成创新资本管理有限公司投资经理助理，2015年4月至2025年8月任宝盈基金管理有限公司研究员、投资经理助理、基金经理、投资经理、海外投资部总经理。2025年9月起在易方达基金管理有限公司任职，曾任账户经理。","tickerId":251912187940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20574424","exchange":"fm","cnInfoCode":"db20574424","lastUpdated":"2026-03-26T15:04:59.465Z","followedNum":11,"currency":"CNY","workingDate":"2018-03-02T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"hybrid","pinyin":"ysl","appointmentDate":"2026-03-24T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000011893,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.012,"f_ins_h_s_r_c_hy":-0.1492,"f_ins_h_s_r_c_1y":-0.1181,"f_ind_h_s_r":0.988,"f_ind_h_s_r_c_hy":0.1492,"f_ind_h_s_r_c_1y":0.1181000000000001,"f_h_a":8636,"f_h_s_a":53789,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011893,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.8676356374126262,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.8228165938864629,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.7934553521907931,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.9146188135786947,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.969853471054528,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.9526466009340945,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.8457392571012382,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.8735429953815703},"fp":{"stockId":3000000011893,"type":"fp","f_p_r_fys":-0.032538905212754377,"f_p_r_m1":-0.041819357620176634,"f_p_r_m3":-0.05092345468132786,"f_p_r_m6":-0.11507067489548051,"f_p_r_y1":-0.012661039537982588,"f_cagr_p_r_fs":-0.02558114060687844,"f_p_r_d1":-0.006211180124223725,"f_p_r_y2":0.008966065145841862,"f_p_r_y3":-0.06696053736355878,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000011893,"type":"ff","f_m_f":4868486,"f_m_f_r":0.012,"f_c_f":811414,"f_c_f_r":0.002,"f_m_a_c_f":5679900,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011893,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":0.889,"f_nv_cr":0.014145562400182499},"f_as":{"stockId":3000000011893,"type":"f_as","f_tas":510437243.21400005,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011894,"name":"易方达长期价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011894","tickerId":11894,"shortName":"易方达长期价值混合C","currency":"CNY","__csrcFundId":9943,"lastUpdated":"2025-01-04T00:32:09.584Z","inceptionDate":"2021-09-23T16:00:00.000Z","fundCollectionId":4000050110000,"followedNum":5,"status":"normal","setUpDate":"2021-09-22T16:00:00.000Z","setUpAssetScale":16684498.59,"setUpShares":16684498.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdcqjzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011893,"stockId":600519,"holdings":41470,"marketCap":57111654,"netValueRatio":0.099,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011893,"stockId":1000000000000700,"holdings":102300,"marketCap":55347244,"netValueRatio":0.0959,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011893,"stockId":600809,"holdings":316800,"marketCap":54394560,"netValueRatio":0.0943,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11499407247049209,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011893,"stockId":1000000000009988,"holdings":420300,"marketCap":54210216,"netValueRatio":0.094,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011893,"stockId":1000000000000883,"holdings":2640000,"marketCap":50789867,"netValueRatio":0.088,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011893,"stockId":2311,"holdings":677900,"marketCap":37542102,"netValueRatio":0.0651,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13156656735141947,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011893,"stockId":600031,"holdings":1767900,"marketCap":37355727,"netValueRatio":0.0647,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07842969622852414,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011893,"stockId":600298,"holdings":797100,"marketCap":34865154,"netValueRatio":0.0604,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594184576485466,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011893,"stockId":2027,"holdings":4248500,"marketCap":31311445,"netValueRatio":0.0543,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06713993156341236,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011893,"stockId":596,"holdings":177521,"marketCap":23539284,"netValueRatio":0.0408,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17424336779175498,"stock":{"stockCode":"000596","exchange":"sz","stockType":"company","tickerId":596,"name":"古井贡酒"}}],"lastFsMetrics":{"latestTurnoverRate":1.144133579795339,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"郭杰","d":"本基金的基金经理，易方达国企改革混合、易方达ESG责任投资股票、易方达核心优势股票、易方达商业模式优选混合、易方达竞争优势企业混合、易方达中证A50增强策略ETF的基金经理，权益投资管理部副总经理","wy":17,"md":"硕士研究生，具有基金从业资格。曾任易方达基金管理有限公司行业研究员、基金经理助理、研究部副总经理，易方达资源行业股票、易方达科汇灵活配置混合、易方达改革红利混合、易方达新丝路混合的基金经理。","ad":"2021-09-22T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48091,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d7bcf998e861f042d459f3","stockId":3000000011893,"source":"cn_info","declarationDate":"2026-03-24T16:00:00.000Z","appointmentDate":"2021-09-22T16:00:00.000Z","departureDate":"2026-03-24T16:00:00.000Z","isEmployed":false,"managerId":7000710120250,"manager":{"_id":7000710120250,"name":"郭杰","tickerId":710120250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20176237","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011893,"stockCode":"011893","shortName":"易方达长期价值混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":11893,"currency":"CNY","exchange":"jj","name":"易方达长期价值混合型证券投资基金","inceptionDate":"2021-09-23T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000011893,"type":"f_as","f_m_f":4868486,"f_m_f_r":0.012,"f_c_f":811414,"f_c_f_r":0.002,"f_m_a_c_f":5679900,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":510437243.21400005,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":6,"managerYearStartProfit":-0.0325,"managerCagr":-0.026,"managerTotalProfit":-0.1117,"indexYearStartProfit":-0.0074,"indexCagr":-0.0147,"indexTotalProfit":-0.0643},{"_id":"69d7bcf998e861f042d459f4","stockId":3000000011893,"source":"cn_info","declarationDate":"2026-03-24T16:00:00.000Z","appointmentDate":"2026-03-24T16:00:00.000Z","isEmployed":true,"managerId":7251912187940,"manager":{"_id":7251912187940,"name":"杨思亮","tickerId":251912187940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20574424","exchange":"fm","followedNum":11,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011893,"stockCode":"011893","shortName":"易方达长期价值混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":11893,"currency":"CNY","exchange":"jj","name":"易方达长期价值混合型证券投资基金","inceptionDate":"2021-09-23T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000011893,"type":"f_as","f_m_f":4868486,"f_m_f_r":0.012,"f_c_f":811414,"f_c_f_r":0.002,"f_m_a_c_f":5679900,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":510437243.21400005,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":0,"managerYearStartProfit":-0.0325,"managerCagr":0.0008,"managerTotalProfit":0.0008,"indexYearStartProfit":-0.0074,"indexCagr":0.0128,"indexTotalProfit":0.0128}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.889},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8766},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8817},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8854},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8853},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8797},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8829},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8855},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8811},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8883},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8813},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.873},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8955},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9049},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9186},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9236},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.928},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9273},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9271},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9318},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9247},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9164},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9278},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9113},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9158},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.93},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9365},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9427},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9335},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9513},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9446},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9427},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.958},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9662},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.964},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.962},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9543},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.964},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9605},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9478},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9344},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9515},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9682},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9437},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9398},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9413},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9408},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9421},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9423},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9455},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9461},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9508},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9579},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9601},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9593},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9538},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.946},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9367},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.942},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9471},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9399},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9189},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9235},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9201},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9285},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9288},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9232},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9283},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.935},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9354},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9271},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9294},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9178},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9268},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9332},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9258},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9306},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9274},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9372},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9461},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9432},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9438},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9517},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9545},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9486},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9477},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9518},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9549},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9556},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9514},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9617},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9669},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9683},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9738},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9762},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9926},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.987},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9842},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9882},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.959},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9657},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9569},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9592},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9685},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9661},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9674},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9611},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.962},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9664},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9616},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9626},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.956},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9604},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.956},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9494},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9653},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9736},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.965},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9664},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9795},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9918},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0046},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0062},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9888},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.996},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9969},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9902},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.997},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0066},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9987},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0153},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.012},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0144},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0102},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0091},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0124},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0114},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0014},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9799},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9658},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9756},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9802},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9824},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9611},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9506},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9574},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9799},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9809},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9581},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9476},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.95},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9412},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9381},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9393},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9387},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9412},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.928},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9302},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9159},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9191},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9185},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.918},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9072},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.902},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.907},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9258},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9238},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9201},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9219},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9329},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9263},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9228},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9113},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9072},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8951},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8917},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8906},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8888},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8878},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8873},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8831},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8845},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8755},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8681},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8692},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8685},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8706},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8737},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8699},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8697},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8739},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8733},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8634},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8691},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8587},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8675},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8717},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8774},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8807},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8959},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.903},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8991},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9031},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8986},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9047},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9067},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9013},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9113},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9194},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9154},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9177},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9214},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9329},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9378},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9449},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9469},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9401},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9523},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9668},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9708},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9536},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9567},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9458},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9435},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9385},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9415},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9302},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9253},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9322},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9298},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9309},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9335},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9306},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9222},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9294},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9326},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9246},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9315},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9289},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9173},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9244},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9125},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9004},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8778},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9582},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9576},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9633},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.956},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9652},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9721},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9644},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9613},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.972},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9687},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9826},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0014},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0106},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0041},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":1.0008},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9712},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9761},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9809},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.96},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.966},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9642},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9359},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9207},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.927},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9251},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9386},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9269},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9108},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.927},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9278},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9059},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9097},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.911},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9105},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.91},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.894},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8787},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8606},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8654},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8598},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8511},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8483},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8374},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8323},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8304},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.83},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.843},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8455},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8373},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8358},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8358},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8355},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8137},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8107},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8156},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.815},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8189},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.825},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8388},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8428},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8575},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8557},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8596},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8645},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8652},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8676},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8594},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8617},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8632},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8687},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8671},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8657},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8765},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8996},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8801},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8818},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8757},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8692},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8558},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8632},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.866},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8618},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8608},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8533},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.871},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8531},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8529},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8529},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8733},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8752},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8737},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.876},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.881},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8881},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9004},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8985},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9178},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9294},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9487},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9033},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9147},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8947},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8906},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8805},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8855},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9015},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9136},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.898},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.897},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9094},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8943},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8831},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8932},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8695},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8831},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.887},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9224},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9182},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9337},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.91},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9621},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9443},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8856},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8348},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7779},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7752},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7346},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7339},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7297},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7145},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7176},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7253},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7438},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7485},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.75},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7623},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7689},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7676},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7794},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.771},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7926},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7746},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7628},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7769},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7736},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7751},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7755},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7826},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.786},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7941},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7972},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7945},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.796},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8044},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8084},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8122},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8124},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8001},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.79},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7885},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7847},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7914},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8045},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7793},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7891},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7976},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.7978},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8062},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8169},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.842},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8491},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8481},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8464},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8375},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8425},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8497},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8411},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8256},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8294},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8272},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8409},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8481},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8524},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8522},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8464},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8487},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8488},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8539},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.869},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8666},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8628},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8644},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8752},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8808},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8707},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8804},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8846},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8822},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8868},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8882},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9035},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9127},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.912},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9166},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9114},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9086},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9075},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9225},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9248},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9308},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9239},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9328},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9414},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9492},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9561},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9524},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9486},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9422},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9436},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9427},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9545},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9544},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9468},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9562},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9543},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9281},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9267},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9234},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9063},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9095},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.9013},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8881},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.876},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8828},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8811},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.877},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8901},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8727},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011893,"lxr_nv_fc":0.8829}],"priceMetricsList":[{"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},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}]}