window.pageData = {"fund":{"_id":3000000011928,"name":"博时汇誉回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011928","tickerId":11928,"shortName":"博时汇誉回报混合C","followedNum":0,"exchange":"jj","fundCollectionId":4000050050000,"inceptionDate":"2021-04-28T16:00:00.000Z","currency":"CNY","status":"normal","setUpDate":"2021-04-28T16:00:00.000Z","setUpAssetScale":69474175.4,"setUpShares":69474175.4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshyhblhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"周龙","stockType":"fund_manager","stockCode":"db20894370","exchange":"fm","tickerId":2612239270}],"hotMetrics":{"fss":{"stockId":3000000011928,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8312999999999999,"f_ind_h_s_r":0.16870000000000002,"f_h_a":1976,"f_h_s_a":6009,"f_ind_h_s_r_c_1y":-0.823,"f_ind_h_s_r_c_hy":-0.468,"f_ins_h_s_r_c_1y":0.823,"f_ins_h_s_r_c_hy":0.46799999999999997,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011928,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.4678603202846975,"f_p_r_m1_ssc":9213,"f_p_r_m1_ssrp":0.23827616152844117,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.2262323943661972,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.5569433405245827,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.7410253331732501,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.45492227979274613,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.5103986135181976,"f_cagr_p_r_fs_ssc":9139,"f_cagr_p_r_fs_ssrp":0.9160647844167213,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.8241707260496405},"fp":{"stockId":3000000011928,"type":"fp","f_p_r_fys":0.07922290904503648,"f_p_r_m1":0.1364240170031883,"f_p_r_m3":0.1286279683377316,"f_p_r_m6":0.05162876459741894,"f_p_r_y1":0.10273266305748985,"f_cagr_p_r_fs":-0.030581182636028936,"f_p_r_d1":-0.0012117948027468017,"f_p_r_y2":0.39856138630047533,"f_p_r_y3":0.20816268888575173,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y5":-0.14287145576595395},"ff":{"stockId":3000000011928,"type":"ff","f_m_f":489549,"f_m_f_r":0.012,"f_c_f":81591,"f_c_f_r":0.002,"f_m_a_c_f":571140,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011928,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":0.8555,"f_nv_cr":0.0018737557090995338},"f_as":{"stockId":3000000011928,"type":"f_as","f_tas":5908140.350400001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011927,"__csrcFundId":9062,"stockCode":"011927","shortName":"博时汇誉回报混合(011927)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11927,"masterFundFlag":1,"lastUpdated":"2026-04-30T23:03:34.387Z","status":"normal","inceptionDate":"2021-04-28T16:00:00.000Z","name":"博时汇誉回报灵活配置混合型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时汇誉回报混合","setUpDate":"2021-04-28T16:00:00.000Z","setUpAssetScale":251085620.43,"setUpShares":251085620.43,"pinyin":"bshyhblhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011927,"stockId":601988,"holdings":818730,"marketCap":4805945,"netValueRatio":0.0825,"quarterlyChange":0.02443280977312412,"stock":{"stockCode":"601988","exchange":"sh","stockType":"company","tickerId":601988,"name":"中国银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011927,"stockId":601328,"holdings":586200,"marketCap":4103400,"netValueRatio":0.0705,"quarterlyChange":-0.034482758620689724,"stock":{"stockCode":"601328","exchange":"sh","stockType":"company","tickerId":601328,"name":"交通银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011927,"stockId":600900,"holdings":145400,"marketCap":3931616,"netValueRatio":0.0675,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011927,"stockId":600036,"holdings":36700,"marketCap":1443044,"netValueRatio":0.0248,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011927,"stockId":581,"holdings":59100,"marketCap":1202685,"netValueRatio":0.0207,"quarterlyChange":-0.013094083414160962,"stock":{"stockCode":"000581","exchange":"sz","stockType":"company","tickerId":581,"name":"威孚高科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011927,"stockId":1965,"holdings":102000,"marketCap":1005720,"netValueRatio":0.0173,"quarterlyChange":-0.02182539682539608,"stock":{"stockCode":"001965","exchange":"sz","stockType":"company","tickerId":1965,"name":"招商公路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011927,"stockId":601658,"holdings":183100,"marketCap":939303,"netValueRatio":0.0161,"quarterlyChange":-0.03695281782437809,"stock":{"stockCode":"601658","tickerId":601658,"exchange":"sh","stockType":"company","name":"邮储银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011927,"stockId":601727,"holdings":116400,"marketCap":926544,"netValueRatio":0.0159,"quarterlyChange":-0.07549361207897931,"stock":{"stockCode":"601727","exchange":"sh","stockType":"company","tickerId":601727,"name":"上海电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011927,"stockId":902,"holdings":58200,"marketCap":912576,"netValueRatio":0.0157,"quarterlyChange":0.003841229193342066,"stock":{"stockCode":"000902","exchange":"sz","stockType":"company","tickerId":902,"name":"新洋丰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011927,"stockId":2966,"holdings":104700,"marketCap":875292,"netValueRatio":0.015,"quarterlyChange":0.00844390832328168,"stock":{"stockCode":"002966","exchange":"sz","stockType":"company","tickerId":2966,"name":"苏州银行"}}],"bondHoldings":[{"_id":"69e8fa5a1398d7984300204b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011927,"stockCode":"019792","stockName":"25国债19","holdings":18000,"marketCap":1813593,"netValueRatio":0.0311,"lastUpdated":"2026-04-22T16:42:02.150Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48360,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fdf8b6a072a34f11435385","stockId":3000000011928,"source":"cn_info","declarationDate":"2023-01-31T16:00:00.000Z","appointmentDate":"2021-04-28T16:00:00.000Z","departureDate":"2023-01-31T16:00:00.000Z","isEmployed":false,"managerId":7002323130130,"manager":{"_id":7002323130130,"name":"吴渭","tickerId":2323130130,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801380706","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011928,"name":"博时汇誉回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011928","tickerId":11928,"shortName":"博时汇誉回报混合C","followedNum":0,"exchange":"jj","inceptionDate":"2021-04-28T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011928,"type":"f_as","f_m_f":489549,"f_m_f_r":0.012,"f_c_f":81591,"f_c_f_r":0.002,"f_m_a_c_f":571140,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":5908140.350400001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0.0792,"managerCagr":-0.1806,"managerTotalProfit":-0.2954,"indexYearStartProfit":0.0523,"indexCagr":-0.1114,"indexTotalProfit":-0.1875},{"_id":"69fdf8b6a072a34f11435386","stockId":3000000011928,"source":"cn_info","declarationDate":"2023-01-31T16:00:00.000Z","appointmentDate":"2023-01-31T16:00:00.000Z","isEmployed":true,"managerId":7002612239270,"manager":{"_id":7002612239270,"name":"周龙","tickerId":2612239270,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20894370","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011928,"name":"博时汇誉回报灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011928","tickerId":11928,"shortName":"博时汇誉回报混合C","followedNum":0,"exchange":"jj","inceptionDate":"2021-04-28T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011928,"type":"f_as","f_m_f":489549,"f_m_f_r":0.012,"f_c_f":81591,"f_c_f_r":0.002,"f_m_a_c_f":571140,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":5908140.350400001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":3,"managerYearStartProfit":0.0792,"managerCagr":0.0612,"managerTotalProfit":0.2142,"indexYearStartProfit":0.0523,"indexCagr":0.0468,"indexTotalProfit":0.1611}],"influencesList":[],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8555},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8539},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8224},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7968},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7901},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7837},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7893},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7924},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8158},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.814},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7935},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7918},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7861},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7836},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7645},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7719},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7702},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7699},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7532},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7528},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7478},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7502},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7554},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7541},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7536},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7544},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7539},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7546},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7534},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7518},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7482},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7554},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.757},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7573},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7587},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7577},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7592},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7604},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7592},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7571},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.756},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7569},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7562},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7548},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7591},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7543},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7514},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.752},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7541},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7548},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7544},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7588},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7626},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7621},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7597},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.758},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.76},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7579},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7528},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7566},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7641},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7702},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7659},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7628},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7626},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7614},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7637},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7661},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7746},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7717},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7746},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7786},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7824},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.788},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7871},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7841},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7837},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7852},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7889},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7898},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7927},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7915},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7931},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7911},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7924},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7937},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7951},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7942},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7957},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7975},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.793},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7915},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7944},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7976},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8008},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7991},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8042},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8017},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.803},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8058},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8074},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8114},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8108},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8103},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8133},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.812},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8156},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8124},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8125},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8168},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8132},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.811},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8141},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.819},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8216},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8234},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8177},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8163},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8135},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8141},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8122},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8124},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8082},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8045},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8085},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8089},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8134},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8127},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8113},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8113},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8083},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8078},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8075},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8068},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8098},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8055},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8037},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8013},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7983},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7997},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.794},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7941},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.793},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7929},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7955},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.794},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7905},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7924},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7921},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7997},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8015},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.804},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8052},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8052},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.803},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7985},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7982},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7974},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7981},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7984},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7954},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7944},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7946},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7937},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7995},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7993},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7977},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7974},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7954},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.791},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7901},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7895},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7928},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7928},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7925},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7897},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.792},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7916},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7901},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7901},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7856},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7834},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7847},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7878},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7872},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7891},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7898},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7929},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7943},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7925},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7915},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7921},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7905},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7921},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7912},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.792},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7906},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7913},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7888},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7874},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7888},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7892},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7874},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7887},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7886},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7857},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7869},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7926},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7938},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7909},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7881},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7861},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7827},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7857},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7846},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7845},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.785},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7863},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7869},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7842},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7834},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7838},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7841},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7834},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7836},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7825},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7816},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7805},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7787},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7799},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.782},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7831},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7829},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7808},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7799},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7793},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.781},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7821},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7801},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7791},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7761},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7758},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7748},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7751},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7738},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7754},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7737},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7729},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7718},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7717},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.77},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7669},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7677},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7656},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7664},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7658},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7641},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7622},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7621},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7632},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7595},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7518},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7661},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7639},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7625},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7604},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7585},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7556},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7559},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7554},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7539},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7511},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7489},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7509},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7496},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.747},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7463},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7419},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7413},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7423},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7418},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7427},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7431},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7436},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7414},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7399},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7415},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7428},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7396},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7359},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7418},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7411},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7429},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7448},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.746},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7461},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7493},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7451},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7466},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7461},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7439},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7458},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7438},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7438},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7502},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.745},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7421},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7401},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7433},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7441},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7439},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7446},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7416},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7438},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7369},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7427},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7482},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7513},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7461},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.748},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.747},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7496},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7571},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.761},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7572},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7588},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7567},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7571},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7481},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7485},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.752},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.75},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.749},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.747},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7501},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7596},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7568},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7548},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7542},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7542},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7472},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7477},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.748},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7467},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7447},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7427},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.745},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7417},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7406},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.741},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7447},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7446},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7437},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7427},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7427},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7418},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7419},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7413},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7419},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7435},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7441},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7426},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7439},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7439},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7431},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7416},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7424},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7437},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7443},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7447},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7452},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7455},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7452},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7442},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7454},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7448},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7464},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.745},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7503},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7483},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.765},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7749},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.8192},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.7809},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.723},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6852},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6502},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6449},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6243},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6241},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6258},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6224},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6211},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6219},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6243},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6228},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6227},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6235},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6245},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6258},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6259},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6301},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6305},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6333},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6391},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6384},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6387},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6398},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6429},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6393},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6399},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.64},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6388},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6393},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.637},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6339},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6319},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6329},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6347},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6353},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6342},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6367},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6404},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6392},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6372},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6404},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.641},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6392},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.644},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6475},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.644},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6429},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.645},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6447},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6397},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6422},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6407},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6376},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6386},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6378},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6394},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6359},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6332},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6349},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6334},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6338},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6356},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6316},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6316},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6267},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6285},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.627},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6283},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6289},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6279},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6269},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6255},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6245},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.626},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.63},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6284},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6274},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6298},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6266},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6259},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6244},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6228},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6189},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6187},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6191},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6186},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6179},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6155},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6144},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6144},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6144},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6135},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6129},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6115},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6122},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6135},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6138},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011928,"lxr_nv_fc":0.6117}],"priceMetricsList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"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}]}