window.pageData = {"fund":{"_id":3000000012206,"stockCode":"012206","shortName":"中泰沪深300量化优选增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12206,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"中泰沪深300指数量化优选增强型证券投资基金","fundCollectionId":4000051790000,"inceptionDate":"2021-07-04T16:00:00.000Z","followedNum":4,"currency":"CNY","masterFundShortName":"中泰沪深300量化优选增强","setUpDate":"2021-07-04T16:00:00.000Z","setUpAssetScale":176574607.39,"setUpShares":176574607.39,"pinyin":"zths300zslhyxzqxzqtzjj","indexFundFlag":1,"indexId":1000000000300,"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700300},"fundCollection":{"_id":4000051790000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51790000","tickerId":51790000,"name":"中泰证券（上海）资产管理有限公司"},"managers":[{"_id":7002623191120,"name":"邹巍","gender":"m","educationCode":"001002","resume":"邹巍：男，华东师范大学硕士研究生。具备证券从业资格和基金从业资格。曾任国泰君安证券股份有限公司财务部IT运维工程师，上海国泰君安证券资产管理有限公司运营部副总经理、量化投资部首席研究员。2014年10月加入中泰证券（上海）资产管理有限公司，历任对冲基金部副总经理、基金业务部副总经理，现任量化公募投资部副总经理。2019年12月11日至今担任中泰中证500指数增强型证券投资基金基金经理。2020年4月1日至今担任中泰沪深300指数增强型证券投资基金基金经理。2021年7月5日至今担任中泰沪深300指数量化优选增强型证券投资基金基金经理。2023年2月7日至今担任中泰稳固周周购12周滚动持有债券型证券投资基金基金经理。2024年6月4日至今担任中泰红利量化选股股票型发起式证券投资基金基金经理。","tickerId":2623191120,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801622401","exchange":"fm","cnInfoCode":"8801622401","lastUpdated":"2025-10-29T15:40:59.749Z","followedNum":1,"currency":"CNY","workingDate":"2019-12-10T16:00:00.000Z","fundCompanyId":4000051790000,"fundManagerSecondLevel":"company","pinyin":"zw","appointmentDate":"2021-07-04T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000012206,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.301,"f_ins_h_s_r_c_hy":0.04199999999999998,"f_ins_h_s_r_c_1y":0.11409999999999998,"f_ind_h_s_r":0.6990000000000001,"f_ind_h_s_r_c_hy":-0.041999999999999926,"f_ind_h_s_r_c_1y":-0.11409999999999998,"f_h_a":842,"f_h_s_a":35669,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012206,"type":"fpr","f_p_r_fys_ssc":5572,"f_p_r_fys_ssrp":0.7242864835756596,"f_p_r_m1_ssc":5717,"f_p_r_m1_ssrp":0.34587123862841146,"f_p_r_m3_ssc":5578,"f_p_r_m3_ssrp":0.7244038013268782,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.576177811550152,"f_p_r_y1_ssc":4479,"f_p_r_y1_ssrp":0.7005359535506923,"f_p_r_y2_ssc":3428,"f_p_r_y2_ssrp":0.7201634082287716,"f_p_r_y3_ssc":2827,"f_p_r_y3_ssrp":0.6832979476291579,"f_cagr_p_r_fs_ssc":5766,"f_cagr_p_r_fs_ssrp":0.814570685169124},"fp":{"stockId":3000000012206,"type":"fp","f_p_r_fys":-0.039465633285743484,"f_p_r_m1":-0.04395046691027216,"f_p_r_m3":-0.039465633285743484,"f_p_r_m6":-0.03315540956682406,"f_p_r_y1":0.13113966614627026,"f_cagr_p_r_fs":-0.012536334623944434,"f_p_r_d1":-0.0022371364653244186,"f_p_r_y2":0.24887297798992236,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.9218106995884774,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.19230769230769232,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.6791666666666667,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.3691588785046729,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.6262626262626263,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.4712041884816754,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.7734806629834254,"f_p_r_y3":0.10035046728971997,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.4779874213836478,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000012206,"type":"ff","f_m_f":269067,"f_m_f_r":0.01,"f_c_f":40360,"f_c_f_r":0.0015,"f_m_a_c_f":309427,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-02T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000012206,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.9419,"f_nv_cr":-0.00789972614282708},"f_as":{"stockId":3000000012206,"type":"f_as","f_tas":32304515.733200002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012207,"name":"中泰沪深300指数量化优选增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"012207","tickerId":12207,"shortName":"中泰沪深300量化优选增强C","currency":"CNY","__csrcFundId":9375,"lastUpdated":"2026-04-03T17:12:04.842Z","inceptionDate":"2021-07-04T16:00:00.000Z","fundCollectionId":4000051790000,"followedNum":2,"status":"normal","setUpDate":"2021-07-04T16:00:00.000Z","setUpAssetScale":93378696.66,"setUpShares":93378696.66,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zths300zslhyxzqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000300}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012206,"stockId":300750,"holdings":5420,"marketCap":1990549,"netValueRatio":0.035,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012206,"stockId":600519,"holdings":1300,"marketCap":1790334,"netValueRatio":0.0315,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012206,"stockId":601318,"holdings":21700,"marketCap":1484280,"netValueRatio":0.0261,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012206,"stockId":300308,"holdings":2280,"marketCap":1390800,"netValueRatio":0.0244,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012206,"stockId":601899,"holdings":33600,"marketCap":1158192,"netValueRatio":0.0204,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012206,"stockId":600036,"holdings":25200,"marketCap":1060920,"netValueRatio":0.0187,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012206,"stockId":300502,"holdings":2020,"marketCap":870377,"netValueRatio":0.0153,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012206,"stockId":333,"holdings":10000,"marketCap":781500,"netValueRatio":0.0137,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012206,"stockId":601166,"holdings":34500,"marketCap":726570,"netValueRatio":0.0128,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06095717884130902,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012206,"stockId":600900,"holdings":25000,"marketCap":679750,"netValueRatio":0.0119,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0022018348623855655,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}}],"lastFsMetrics":{"latestTurnoverRate":8.301644397452797,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"邹巍","d":"本基金基金经理；权益公募投资部副总经理。","wy":21,"md":"国籍：中国。学历：华东师范大学硕士研究生。具备证券从业资格和基金从业资格。曾任国泰君安证券股份有限公司财务部IT运维工程师，上海国泰君安证券资产管理有限公司运营部副总经理、量化投资部首席研究员。2014年10月加入中泰证券（上海）资产管理有限公司，历任对冲基金部副总经理、基金业务部副总经理、量化公募投资部副总经理，现任权益公募投资部副总经理。2019年12月11日至今担任中泰中证500指数增强型证券投资基金基金经理。2020年4月1日至今担任中泰沪深300指数增强型证券投资基金基金经理。2021年7月5日至今担任中泰沪深300指数量化优选增强型证券投资基金基金经理。2023年2月7日至2025年12月21日担任中泰稳固周周购12周滚动持有债券型证券投资基金基金经理。2024年6月4日至今担任中泰红利量化选股股票型发起式证券投资基金基金经理。2025年4月1日至今担任中泰中证A500指数增强型发起式证券投资基金基金经理。","ad":"2021-07-04T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48011,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd1b35af41ca194a8a25d","stockId":3000000012206,"source":"cn_info","declarationDate":"2021-07-05T16:00:00.000Z","appointmentDate":"2021-07-04T16:00:00.000Z","isEmployed":true,"managerId":7002623191120,"manager":{"_id":7002623191120,"name":"邹巍","tickerId":2623191120,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801622401","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012206,"stockCode":"012206","shortName":"中泰沪深300量化优选增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":12206,"exchange":"jj","name":"中泰沪深300指数量化优选增强型证券投资基金","inceptionDate":"2021-07-04T16:00:00.000Z","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000012206,"type":"f_as","f_m_f":269067,"f_m_f_r":0.01,"f_c_f":40360,"f_c_f_r":0.0015,"f_m_a_c_f":309427,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-02T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":32304515.733200002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":-0.0395,"managerCagr":-0.0125,"managerTotalProfit":-0.0581,"indexYearStartProfit":-0.0409,"indexCagr":-0.0282,"indexTotalProfit":-0.1268},{"_id":"69cfd1b35af41ca194a8a25e","stockId":3000000012206,"source":"cn_info","declarationDate":"2024-12-26T16:00:00.000Z","appointmentDate":"2022-01-03T16:00:00.000Z","departureDate":"2024-12-25T16:00:00.000Z","isEmployed":false,"managerId":7122507221120,"manager":{"_id":7122507221120,"name":"李玉刚","tickerId":122507221120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20059797","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012206,"stockCode":"012206","shortName":"中泰沪深300量化优选增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":12206,"exchange":"jj","name":"中泰沪深300指数量化优选增强型证券投资基金","inceptionDate":"2021-07-04T16:00:00.000Z","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000012206,"type":"f_as","f_m_f":269067,"f_m_f_r":0.01,"f_c_f":40360,"f_c_f_r":0.0015,"f_m_a_c_f":309427,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-02T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115,"f_tas":32304515.733200002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":-0.0395,"managerCagr":-0.0441,"managerTotalProfit":-0.1257,"indexYearStartProfit":-0.0409,"indexCagr":-0.068,"indexTotalProfit":-0.1892}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9419},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9494},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9588},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9439},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9523},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9546},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9495},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9614},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.949},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9378},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9673},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9704},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9852},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9813},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.988},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9875},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9911},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9946},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9888},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9772},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9861},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9835},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9748},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9852},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9996},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9961},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9992},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.001},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9954},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9866},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9986},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9973},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9993},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9983},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9834},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9883},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9938},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9863},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9758},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9958},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.0051},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9982},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9957},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.996},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9952},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9991},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9991},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9982},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.0014},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.001},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.0044},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.0026},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.0063},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.012},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.0059},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.0017},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.0095},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.0122},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9978},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9806},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9849},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9825},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9861},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9832},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9813},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9787},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9769},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9683},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9647},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9699},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9535},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9643},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9694},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9636},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9713},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9727},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9774},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9702},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9626},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9596},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9642},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9686},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.959},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9568},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9573},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.952},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9437},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9448},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9667},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9712},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9672},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.973},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9791},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9936},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9825},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9837},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9921},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9889},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9917},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9788},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9771},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.984},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9816},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9975},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":1.0054},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9895},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.995},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9809},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9667},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9661},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9707},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9552},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9492},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9723},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.969},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9542},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9666},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9712},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9904},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9742},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9693},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9522},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9624},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9564},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9484},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9488},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9417},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9409},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9515},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9465},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.949},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9488},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9544},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9306},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9265},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9332},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9361},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9165},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9344},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9414},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9478},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9447},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9398},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9252},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.936},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9395},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9207},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9057},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9029},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8947},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.897},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8911},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8848},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8881},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8793},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.875},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8732},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8738},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8737},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8713},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8654},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8619},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8672},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8806},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8791},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8766},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8762},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.88},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8736},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8746},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8642},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8559},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8509},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.847},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8474},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8486},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8473},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8448},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8416},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8428},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.837},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8391},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8375},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8344},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8323},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8315},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8281},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8314},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.834},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8235},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8145},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8123},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8113},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8172},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8167},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8164},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8158},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8204},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.821},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8157},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8196},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8175},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.817},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8155},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8116},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8088},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8122},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8065},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8072},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8112},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8143},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8205},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8216},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8183},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.814},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.816},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8195},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8266},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8176},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8164},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8073},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8088},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8052},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8016},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7928},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7929},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7945},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7958},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7923},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7942},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7905},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7912},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7884},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7866},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7874},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7878},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7885},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7862},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7832},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7727},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7633},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7609},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8327},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8477},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8462},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8427},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8493},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.855},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8571},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8596},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8561},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8532},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.86},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.864},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8664},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8645},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8639},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.85},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8503},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8522},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8474},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8493},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8532},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8465},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8455},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8449},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8435},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8529},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8539},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8414},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8483},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8472},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8406},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8439},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8393},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8481},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8436},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8401},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8429},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8376},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.842},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8394},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8246},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8147},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8203},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8237},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8158},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8132},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8198},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8192},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8158},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8133},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8127},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.814},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.796},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7963},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8108},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8154},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8167},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.811},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8108},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8197},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8415},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8547},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8515},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.852},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8525},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8519},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8414},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8399},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.843},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8426},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8392},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8366},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8404},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8592},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8511},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8529},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8462},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8474},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8367},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8391},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8426},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8414},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8365},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8279},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8345},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8222},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8234},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8268},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8514},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8509},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.849},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8435},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8474},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8626},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8762},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8715},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8816},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8766},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8846},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8612},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8652},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8465},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8354},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.835},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8357},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8422},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8498},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8496},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8453},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8541},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8518},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8483},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8477},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8197},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8293},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8335},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8544},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8396},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8614},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8529},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.9144},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8689},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.8043},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7705},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.743},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7336},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7055},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7032},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7029},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.6992},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.6962},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.6991},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7022},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7031},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7022},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7104},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.716},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7152},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7191},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7172},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7284},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7188},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7202},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7237},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7267},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7278},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7247},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7254},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7283},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7327},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7301},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7281},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7225},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7279},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7262},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7267},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7282},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.727},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7273},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7281},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7366},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7444},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7497},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7354},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7397},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.744},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7411},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7456},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7494},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7639},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7682},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.765},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7604},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.76},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7552},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7545},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7516},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7427},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7442},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7358},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7413},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7448},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.748},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7496},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7499},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7457},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7457},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7444},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7486},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7442},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.748},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7505},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7523},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7567},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7588},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7577},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7594},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7544},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7578},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.757},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7636},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7672},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7669},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7713},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7654},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7635},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7664},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7704},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7685},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7741},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7672},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7751},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7832},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7819},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7844},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7825},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7749},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7712},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7754},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7772},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7774},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7771},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7702},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7765},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.776},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7655},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7684},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7605},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7493},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7468},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7433},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7478},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7493},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7541},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7531},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7429},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7504},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7357},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7408},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7404},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7467},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000012206,"lxr_nv_fc":0.7477}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}