window.pageData = {"fund":{"_id":3000000011937,"name":"华夏阿尔法精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011937","tickerId":11937,"shortName":"华夏阿尔法精选混合C","currency":"CNY","inceptionDate":"2021-08-18T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":2,"status":"normal","setUpDate":"2021-08-18T16:00:00.000Z","setUpAssetScale":35576736.03,"setUpShares":35576736.03,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxaefjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"杨宇","stockType":"fund_manager","stockCode":"db20814625","exchange":"fm","tickerId":2525213950}],"hotMetrics":{"fss":{"stockId":3000000011937,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.848,"f_ind_h_s_r":0.152,"f_h_a":1516,"f_h_s_a":14484,"f_ind_h_s_r_c_1y":0.0822,"f_ind_h_s_r_c_hy":-0.0189,"f_ins_h_s_r_c_1y":-0.08219999999999994,"f_ins_h_s_r_c_hy":0.018900000000000028,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011937,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.25011135857461025,"f_p_r_m1_ssc":9289,"f_p_r_m1_ssrp":0.173557278208441,"f_p_r_m3_ssc":9131,"f_p_r_m3_ssrp":0.15093099671412924,"f_p_r_m6_ssc":8898,"f_p_r_m6_ssrp":0.3024615038777116,"f_p_r_y1_ssc":8385,"f_p_r_y1_ssrp":0.2550095419847328,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.29491961414790996,"f_p_r_y3_ssc":6994,"f_p_r_y3_ssrp":0.19462319462319463,"f_cagr_p_r_fs_ssc":9228,"f_cagr_p_r_fs_ssrp":0.7065134930096456},"fp":{"stockId":3000000011937,"type":"fp","f_p_r_fys":0.15159546273719893,"f_p_r_m1":0.007792930698580447,"f_p_r_m3":0.18851203501094083,"f_p_r_m6":0.1437144662034111,"f_p_r_y1":0.4860465116279056,"f_cagr_p_r_fs":0.017341956850480678,"f_p_r_d1":-0.01197959909856483,"f_p_r_y2":0.6026851578636736,"f_p_r_y3":0.5729800173761921,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000011937,"type":"ff","f_m_f":4860667,"f_m_f_r":0.012,"f_c_f":810111,"f_c_f_r":0.002,"f_m_a_c_f":5670778,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-05-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011937,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.0863,"f_nv_cr":-0.009482994437858827},"f_as":{"stockId":3000000011937,"type":"f_as","f_tas":17627890.36,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011936,"__csrcFundId":9726,"stockCode":"011936","shortName":"华夏阿尔法精选混合(011936)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11936,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:03:57.103Z","status":"normal","exchange":"jj","name":"华夏阿尔法精选混合型证券投资基金","fundCollectionId":4000050030000,"inceptionDate":"2021-08-18T16:00:00.000Z","followedNum":1,"masterFundShortName":"华夏阿尔法精选混合","setUpDate":"2021-08-18T16:00:00.000Z","setUpAssetScale":622000558.18,"setUpShares":622000558.18,"pinyin":"hxaefjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockId":2008,"holdings":176900,"marketCap":10840432,"netValueRatio":0.0563,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockId":600066,"holdings":287288,"marketCap":10302147,"netValueRatio":0.0535,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockId":1000000000000700,"holdings":21929,"marketCap":9371309,"netValueRatio":0.0486,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockId":2850,"holdings":49700,"marketCap":8896300,"netValueRatio":0.0462,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockId":600110,"holdings":927500,"marketCap":8551550,"netValueRatio":0.0444,"quarterlyChange":0.30042313117066266,"stock":{"stockCode":"600110","exchange":"sh","stockType":"company","tickerId":600110,"name":"诺德股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockId":300750,"holdings":20600,"marketCap":8275020,"netValueRatio":0.0429,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockId":603129,"holdings":35100,"marketCap":8023860,"netValueRatio":0.0416,"quarterlyChange":-0.17970432036744677,"stock":{"stockCode":"603129","exchange":"sh","stockType":"company","tickerId":603129,"name":"春风动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockId":605117,"holdings":60570,"marketCap":7962532,"netValueRatio":0.0413,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockId":603379,"holdings":127400,"marketCap":7851662,"netValueRatio":0.0407,"quarterlyChange":0.014986824769434914,"stock":{"stockCode":"603379","exchange":"sh","stockType":"company","tickerId":603379,"name":"三美股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockId":338,"holdings":320000,"marketCap":7756800,"netValueRatio":0.0403,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}}],"bondHoldings":[{"_id":"69e8fa5a1398d79843002051","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockCode":"127069","stockName":"小熊转债","holdings":11,"marketCap":1429,"netValueRatio":0,"lastUpdated":"2026-04-22T16:42:02.625Z"},{"_id":"69e8fa5a1398d79843002052","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockCode":"123222","stockName":"博俊转债","holdings":6,"marketCap":1082,"netValueRatio":0,"lastUpdated":"2026-04-22T16:42:02.629Z"},{"_id":"69e8fa5a1398d79843002053","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011936,"stockCode":"127064","stockName":"杭氧转债","holdings":1,"marketCap":142,"netValueRatio":0,"lastUpdated":"2026-04-22T16:42:02.632Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48716,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c1f04adcf03e01889c54b","stockId":3000000011937,"source":"cn_info","declarationDate":"2024-01-25T16:00:00.000Z","appointmentDate":"2021-08-18T16:00:00.000Z","departureDate":"2024-01-23T16:00:00.000Z","isEmployed":false,"managerId":7102424173880,"manager":{"_id":7102424173880,"name":"季新星","tickerId":102424173880,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20519245","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000011937,"name":"华夏阿尔法精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011937","tickerId":11937,"shortName":"华夏阿尔法精选混合C","currency":"CNY","inceptionDate":"2021-08-18T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000011937,"type":"f_as","f_m_f":4860667,"f_m_f_r":0.012,"f_c_f":810111,"f_c_f_r":0.002,"f_m_a_c_f":5670778,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-05-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":17627890.36,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":0.1516,"managerCagr":-0.2039,"managerTotalProfit":-0.4255,"indexYearStartProfit":0.0318,"indexCagr":-0.1499,"indexTotalProfit":-0.326},{"_id":"6a2c1f04adcf03e01889c54c","stockId":3000000011937,"source":"cn_info","declarationDate":"2026-02-10T16:00:00.000Z","appointmentDate":"2024-01-23T16:00:00.000Z","departureDate":"2026-02-09T16:00:00.000Z","isEmployed":false,"managerId":7041812150010,"manager":{"_id":7041812150010,"name":"代瑞亮","tickerId":41812150010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395573","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011937,"name":"华夏阿尔法精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011937","tickerId":11937,"shortName":"华夏阿尔法精选混合C","currency":"CNY","inceptionDate":"2021-08-18T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000011937,"type":"f_as","f_m_f":4860667,"f_m_f_r":0.012,"f_c_f":810111,"f_c_f_r":0.002,"f_m_a_c_f":5670778,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-05-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":17627890.36,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.1516,"managerCagr":0.2819,"managerTotalProfit":0.662,"indexYearStartProfit":0.0318,"indexCagr":0.1958,"indexTotalProfit":0.4416},{"_id":"6a2c1f04adcf03e01889c54d","stockId":3000000011937,"source":"cn_info","declarationDate":"2026-02-10T16:00:00.000Z","appointmentDate":"2026-02-09T16:00:00.000Z","isEmployed":true,"managerId":7002525213950,"manager":{"_id":7002525213950,"name":"杨宇","tickerId":2525213950,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20814625","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000011937,"name":"华夏阿尔法精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011937","tickerId":11937,"shortName":"华夏阿尔法精选混合C","currency":"CNY","inceptionDate":"2021-08-18T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000011937,"type":"f_as","f_m_f":4860667,"f_m_f_r":0.012,"f_c_f":810111,"f_c_f_r":0.002,"f_m_a_c_f":5670778,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-05-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":17627890.36,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.1516,"managerCagr":0.1377,"managerTotalProfit":0.1377,"indexYearStartProfit":0.0318,"indexCagr":0.0112,"indexTotalProfit":0.0112}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0863},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0967},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0874},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.1083},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0576},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0941},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.1244},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.099},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0917},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.073},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.111},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.1522},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.1284},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.1373},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.1368},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.1143},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0673},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0989},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0826},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0645},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0608},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0672},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0958},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0779},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0827},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0551},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.068},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0488},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0139},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0097},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9981},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9979},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9874},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9787},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9817},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9711},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9695},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9705},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9681},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9372},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.949},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9359},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9279},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.909},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.904},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8697},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8706},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8763},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8847},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.865},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8695},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8702},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.858},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8686},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8548},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8355},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8623},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8665},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8957},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8855},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.903},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.901},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.914},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9252},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9233},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8969},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9138},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9106},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8909},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.896},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9318},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.939},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9422},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9347},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9322},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9384},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9469},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9463},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9548},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9507},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9255},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9364},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9428},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9568},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9662},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.989},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9883},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0039},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9962},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9906},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0046},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0158},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0007},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9732},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9979},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0141},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0126},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0183},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9893},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0196},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9828},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.971},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9634},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9678},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9714},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9433},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9519},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9412},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9417},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9495},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.942},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9333},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9227},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9058},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9109},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9194},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8968},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9202},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9498},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9358},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9553},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9541},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9493},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9292},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9289},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9164},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9355},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9438},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9293},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9299},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9361},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9312},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9127},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8836},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9132},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9119},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9123},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9171},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9078},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9351},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9268},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9258},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9417},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9373},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9578},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9186},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9251},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9416},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9478},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9763},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9982},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9966},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0072},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9971},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.966},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9677},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9621},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9394},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9205},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9543},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9647},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9406},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9827},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9885},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0424},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.037},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0241},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0214},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0565},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0445},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0217},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.037},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0039},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0055},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":1.0038},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.985},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.974},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9667},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9544},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9103},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.903},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8985},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8979},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8669},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9164},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9332},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9515},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9197},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.936},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8996},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8999},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.9187},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8911},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8432},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.844},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8276},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8326},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8197},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8184},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8069},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7918},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7691},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7659},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7801},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.782},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7755},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.774},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7634},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7727},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7751},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7968},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7854},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7813},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7656},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7607},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7572},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7558},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.75},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7481},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7392},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7382},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7327},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7282},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7199},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7213},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7329},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7225},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7214},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7222},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7237},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7342},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7436},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7389},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7395},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7411},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.731},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7134},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7088},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7107},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7172},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7207},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7268},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7245},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.731},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.74},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7423},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7527},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7409},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7453},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7315},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7281},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7231},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7296},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7237},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7287},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7338},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7416},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7464},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7561},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7546},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7482},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7538},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7554},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7637},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7536},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7679},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7573},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7665},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7673},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7705},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7541},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7444},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.742},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7379},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7398},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.744},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7322},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7268},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.719},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7227},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7118},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7175},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7244},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7165},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7005},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6894},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6666},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6591},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.749},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7554},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7588},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7616},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7693},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7793},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7768},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7712},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7997},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.788},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8176},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8269},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8382},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8217},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8264},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8141},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8303},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8357},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.833},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8431},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8436},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8111},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7917},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7896},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.804},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8447},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8578},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8299},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8395},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8495},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7953},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.8053},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7924},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7985},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.79},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7665},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7859},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7766},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7822},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7747},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7699},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7561},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7514},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7759},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7651},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7781},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7787},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7668},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.751},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7461},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7589},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7635},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7514},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7543},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7634},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.765},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7624},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7387},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7419},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7539},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7764},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7906},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7868},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7817},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7727},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7684},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7594},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7551},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7468},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7488},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7427},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7395},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7318},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7397},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7295},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7214},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7237},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7289},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7286},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7283},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7269},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7243},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7114},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7034},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.709},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.695},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6976},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7049},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7253},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7192},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7127},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7072},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7081},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7181},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7351},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7205},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7326},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7355},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7442},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7348},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7365},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7157},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7115},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7196},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7262},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7272},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7321},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7245},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7248},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7334},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7308},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7316},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7252},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7049},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7107},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7137},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7336},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7161},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7356},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7166},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7457},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.7137},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6635},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6454},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6344},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6276},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6057},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6016},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6082},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6101},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6083},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6059},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6038},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6087},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6071},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.616},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6193},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.628},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.635},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.64},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6544},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6507},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6545},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6554},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6569},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6608},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6642},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6611},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6594},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6698},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.667},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6638},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6573},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6599},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6561},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6557},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6537},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6624},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6583},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6549},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6746},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6815},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6822},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6757},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6838},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6812},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6783},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6901},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6797},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6916},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6925},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6887},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6761},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6871},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6761},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.672},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6762},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6708},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.679},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6695},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6697},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6691},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6693},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6754},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6794},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6697},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6698},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.65},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6572},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.652},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6567},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6688},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6705},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6692},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6697},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6653},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011937,"lxr_nv_fc":0.6688}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53}]}