window.pageData = {"fund":{"_id":3000000012308,"stockCode":"012308","shortName":"国泰价值远见混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12308,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"国泰价值远见混合型证券投资基金","fundCollectionId":4000050010000,"inceptionDate":"2021-09-06T16:00:00.000Z","followedNum":2,"masterFundShortName":"国泰价值远见混合","setUpDate":"2021-09-06T16:00:00.000Z","setUpAssetScale":189608619.45,"setUpShares":189608619.45,"pinyin":"gtjzyjhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"丁小丹","stockType":"fund_manager","stockCode":"db20873295","exchange":"fm","tickerId":42404220640}],"hotMetrics":{"fss":{"stockId":3000000012308,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.36560000000000004,"f_ins_h_s_r_c_hy":0.026600000000000068,"f_ins_h_s_r_c_1y":0.03789999999999999,"f_ind_h_s_r":0.6344,"f_ind_h_s_r_c_hy":-0.026599999999999957,"f_ind_h_s_r_c_1y":-0.037900000000000045,"f_h_a":754,"f_h_s_a":181965,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012308,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.4561637739207833,"f_p_r_m1_ssc":9238,"f_p_r_m1_ssrp":0.3838908736602793,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.33614550235564805,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.40939445387662704,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.5256348826066124,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.713491139567973,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.7410714285714286,"f_cagr_p_r_fs_ssc":9180,"f_cagr_p_r_fs_ssrp":0.9024948251443512},"fp":{"stockId":3000000012308,"type":"fp","f_p_r_fys":0.07159668029233268,"f_p_r_m1":0.026459420977693382,"f_p_r_m3":0.06657625446923965,"f_p_r_m6":0.16402045209903227,"f_p_r_y1":0.2376251788268966,"f_cagr_p_r_fs":-0.030317101928631462,"f_p_r_d1":-0.009952283571915799,"f_p_r_y2":0.1342598662645862,"f_p_r_y3":0.08002496878901222,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000012308,"type":"ff","f_m_f":1129946,"f_m_f_r":0.012,"f_c_f":188324,"f_c_f_r":0.002,"f_m_a_c_f":1318270,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012308,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.8651,"f_nv_cr":0.017046790500822917},"f_as":{"stockId":3000000012308,"type":"f_as","f_tas":55821759.3184,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012309,"name":"国泰价值远见混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012309","tickerId":12309,"shortName":"国泰价值远见两年封闭运作混合型C","currency":"CNY","__csrcFundId":9727,"lastUpdated":"2025-01-04T00:32:10.429Z","closedEnd":null,"inceptionDate":"2021-09-06T16:00:00.000Z","fundCollectionId":4000050010000,"followedNum":1,"status":"normal","setUpDate":"2021-09-06T16:00:00.000Z","setUpAssetScale":11288772.54,"setUpShares":11288772.54,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtjzyjhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012308,"stockId":605196,"holdings":92500,"marketCap":4354900,"netValueRatio":0.0714,"quarterlyChange":0.35521013241220367,"stock":{"stockCode":"605196","tickerId":605196,"exchange":"sh","stockType":"company","name":"华通线缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012308,"stockId":807,"holdings":117500,"marketCap":3642500,"netValueRatio":0.0597,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012308,"stockId":2756,"holdings":44800,"marketCap":3351936,"netValueRatio":0.0549,"quarterlyChange":0.37917050691244203,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012308,"stockId":300677,"holdings":52436,"marketCap":3076944,"netValueRatio":0.0504,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012308,"stockId":600988,"holdings":59400,"marketCap":2563110,"netValueRatio":0.042,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012308,"stockId":603271,"holdings":55900,"marketCap":2495935,"netValueRatio":0.0409,"quarterlyChange":0.08690360272638809,"stock":{"name":"永杰新材","exchange":"sh","stockType":"company","stockCode":"603271","tickerId":603271}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012308,"stockId":688717,"holdings":19662,"marketCap":2300454,"netValueRatio":0.0377,"quarterlyChange":0.8993506493506485,"stock":{"name":"艾罗能源","exchange":"sh","stockType":"company","stockCode":"688717","tickerId":688717}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012308,"stockId":688519,"holdings":16415,"marketCap":2130338,"netValueRatio":0.0349,"quarterlyChange":0.6049962898837491,"stock":{"stockCode":"688519","tickerId":688519,"exchange":"sh","stockType":"company","name":"南亚新材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012308,"stockId":657,"holdings":38800,"marketCap":1851148,"netValueRatio":0.0303,"quarterlyChange":0.7217610970768675,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012308,"stockId":2128,"holdings":58000,"marketCap":1744060,"netValueRatio":0.0286,"quarterlyChange":0.0875079691092926,"stock":{"stockCode":"002128","exchange":"sz","stockType":"company","tickerId":2128,"name":"电投能源"}}],"bondHoldings":[{"_id":"69e8fa6a1398d798430021bc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012308,"stockCode":"019792","stockName":"25国债19","holdings":30000,"marketCap":3022655,"netValueRatio":0.0495,"lastUpdated":"2026-04-22T16:42:18.979Z"}],"lastFsMetrics":{"latestTurnoverRate":9.681530771147695,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48537,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a106c1d6d54e50b0e949aae","stockId":3000000012308,"source":"cn_info","declarationDate":"2023-08-30T16:00:00.000Z","appointmentDate":"2023-08-29T16:00:00.000Z","isEmployed":true,"managerId":7042404220640,"manager":{"_id":7042404220640,"name":"丁小丹","tickerId":42404220640,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20873295","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012308,"stockCode":"012308","shortName":"国泰价值远见混合(012308)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12308,"currency":"CNY","exchange":"jj","name":"国泰价值远见混合型证券投资基金","inceptionDate":"2021-09-06T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000012308,"type":"f_as","f_m_f":1129946,"f_m_f_r":0.012,"f_c_f":188324,"f_c_f_r":0.002,"f_m_a_c_f":1318270,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":55821759.3184,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.0716,"managerCagr":0.0168,"managerTotalProfit":0.0463,"indexYearStartProfit":0.0465,"indexCagr":0.0942,"indexTotalProfit":0.2779},{"_id":"6a106c1d6d54e50b0e949aaf","stockId":3000000012308,"source":"cn_info","declarationDate":"2024-02-21T16:00:00.000Z","appointmentDate":"2021-09-06T16:00:00.000Z","departureDate":"2024-02-20T16:00:00.000Z","isEmployed":false,"managerId":7001208170050,"manager":{"_id":7001208170050,"name":"李恒","tickerId":1208170050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801451542","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012308,"stockCode":"012308","shortName":"国泰价值远见混合(012308)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12308,"currency":"CNY","exchange":"jj","name":"国泰价值远见混合型证券投资基金","inceptionDate":"2021-09-06T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000012308,"type":"f_as","f_m_f":1129946,"f_m_f_r":0.012,"f_c_f":188324,"f_c_f_r":0.002,"f_m_a_c_f":1318270,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-10-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":55821759.3184,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":0.0716,"managerCagr":-0.1398,"managerTotalProfit":-0.3089,"indexYearStartProfit":0.0465,"indexCagr":-0.1391,"indexTotalProfit":-0.3076}],"influencesList":[],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8651},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8506},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8737},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8534},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8514},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8563},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8604},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8745},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8659},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8765},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8634},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8625},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8536},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8434},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8457},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8273},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8442},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.847},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8356},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8428},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8292},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8327},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8377},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8368},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8123},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.822},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8081},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8077},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8138},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8102},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7981},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7836},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7867},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7889},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7822},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8009},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.797},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7901},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7999},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7891},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7706},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7875},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7873},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8073},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8133},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8349},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8415},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.856},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8476},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8437},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8354},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8456},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8508},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8516},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8421},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8603},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8497},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.84},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8437},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8214},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8111},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8276},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8269},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8071},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8024},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7876},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7918},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8018},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8113},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8046},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8391},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8521},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8604},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8444},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8424},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8416},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8344},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8344},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.822},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8296},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8313},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8329},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8359},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8264},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.827},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8178},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8113},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8255},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8302},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8257},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8073},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8181},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8078},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8211},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8165},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8182},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8121},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8121},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.795},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7864},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8062},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7779},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7931},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8103},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7975},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8172},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8144},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8104},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7849},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7713},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7749},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7792},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.779},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7747},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7702},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7723},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7652},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.752},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7432},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.772},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7754},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.778},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7912},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7984},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8193},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8049},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8049},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8064},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8045},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8138},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8008},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7881},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8092},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8058},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8164},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8218},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7984},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8054},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7962},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7829},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7832},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7931},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7834},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.777},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8095},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8104},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7904},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8099},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8206},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8411},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8454},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8307},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8217},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8406},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8431},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8296},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8315},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8315},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8356},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8527},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8458},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8376},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8355},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8422},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8247},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8173},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8189},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.815},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7878},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8248},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8254},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.857},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8507},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8465},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8264},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8442},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8512},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.833},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8081},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8166},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8143},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8049},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7594},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7352},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.735},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.723},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7311},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7269},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7309},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7236},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7218},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7229},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7138},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7201},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7212},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7354},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7248},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7143},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.715},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.711},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7063},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7103},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7114},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7099},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7037},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7026},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6966},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6961},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.701},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7012},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6975},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6906},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6938},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6932},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6916},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7038},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7003},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6912},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6918},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6958},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6904},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6802},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6746},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6772},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6913},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6975},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7072},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7056},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7155},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7139},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7078},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7061},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6994},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7086},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7207},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.702},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6906},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7004},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6967},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6982},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.694},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6927},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.699},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7077},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7113},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6985},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6946},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6916},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6901},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6888},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6896},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6846},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6866},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6884},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6926},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6818},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6809},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6723},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6703},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6702},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6685},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.667},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6615},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6507},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6525},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6456},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6575},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.659},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6431},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6358},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6161},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6056},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6047},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6728},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6897},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6842},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6812},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6885},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6921},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6892},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6894},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6942},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6918},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7079},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7153},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7214},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7224},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7195},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7132},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7274},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7289},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7262},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7335},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.735},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7175},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7062},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7016},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7013},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7251},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7328},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7311},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7402},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7461},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7234},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7286},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7165},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7328},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7328},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7202},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7326},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.725},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7289},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7205},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7155},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7038},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7101},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7159},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7075},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.712},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7172},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7152},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7126},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7091},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7021},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.704},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6805},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6835},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.701},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7028},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6962},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6911},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6992},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7055},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7172},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7233},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7205},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7222},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7142},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7254},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7203},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.744},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7377},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7392},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7364},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7561},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.765},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7694},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7618},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7571},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7458},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7521},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7566},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.753},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7616},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7671},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7657},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7543},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7546},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7433},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7479},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7418},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7578},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7595},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7537},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7373},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.752},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7728},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8022},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7959},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8167},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7799},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7677},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7685},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7712},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7537},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7481},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.764},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7543},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7581},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7689},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7616},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7517},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7654},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7648},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7608},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.755},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.729},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7288},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7279},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7495},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7393},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7582},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7601},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.8169},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7681},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7068},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6768},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6577},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6573},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6429},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6454},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6517},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6509},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6466},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6484},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6464},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.638},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6349},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6377},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6476},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6474},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6495},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6441},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6516},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6472},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6415},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6436},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6479},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6491},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6503},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6482},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6496},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6546},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.653},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6491},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6502},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.659},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6579},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6576},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6567},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6584},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6566},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6506},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6712},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6831},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6803},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6665},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6727},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6713},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6654},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6745},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6806},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6979},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7004},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7067},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7057},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7219},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7203},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7246},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7305},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.721},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7168},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.6981},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.705},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.701},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.702},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7088},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7209},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.715},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7151},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7053},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.723},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7175},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7221},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.731},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7312},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.738},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7453},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7379},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7359},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7282},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7295},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7273},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7217},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7276},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7306},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7455},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7381},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7333},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7335},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7401},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7385},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012308,"lxr_nv_fc":0.7471}],"priceMetricsList":[{"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},{"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}]}