window.pageData = {"fund":{"_id":3000000012836,"name":"招商景气精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012836","tickerId":12836,"shortName":"招商景气精选股票C","currency":"CNY","inceptionDate":"2021-07-19T16:00:00.000Z","fundCollectionId":4000050210000,"followedNum":0,"status":"normal","setUpDate":"2021-07-19T16:00:00.000Z","setUpAssetScale":558198309.72,"setUpShares":558198309.72,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsjqjxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"梁辰","stockType":"fund_manager","stockCode":"db20547659","exchange":"fm","tickerId":1203170010}],"hotMetrics":{"fss":{"stockId":3000000012836,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0435,"f_ind_h_s_r":0.9565,"f_h_a":5656,"f_h_s_a":34053,"f_ind_h_s_r_c_1y":-0.01629999999999998,"f_ind_h_s_r_c_hy":0.0028000000000000247,"f_ins_h_s_r_c_1y":0.016299999999999995,"f_ins_h_s_r_c_hy":-0.002800000000000004,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012836,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.25426774483378256,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.13372596570240777,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.2857651879565295,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.3882063882063882,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.25975449364313896,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.24499714122355631,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.09993011879804332,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.4925321888412017},"fp":{"stockId":3000000012836,"type":"fp","f_p_r_fys":0.12333258812131986,"f_p_r_m1":0.13663097572010208,"f_p_r_m3":0.030489472245009086,"f_p_r_m6":0.08072841984513857,"f_p_r_y1":0.5669438669438658,"f_cagr_p_r_fs":0.08974614810595849,"f_p_r_d1":-0.00800332605758225,"f_p_r_y2":0.7595424302556317,"f_p_r_y3":0.7456861609727854,"last_data_date":"2026-04-28T16:00:00.000Z"},"ff":{"stockId":3000000012836,"type":"ff","f_m_f":5513737,"f_m_f_r":0.012,"f_c_f":918956,"f_c_f_r":0.002,"f_m_a_c_f":6432693,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012836,"type":"f_nlacan","f_nv_d":"2026-04-28T16:00:00.000Z","f_nv":1.5074,"f_nv_cr":0.012017455521987186},"f_as":{"stockId":3000000012836,"type":"f_as","f_tas":216041068.02719998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012835,"__csrcFundId":9547,"stockCode":"012835","shortName":"招商景气精选股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12835,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:31.222Z","status":"normal","exchange":"jj","name":"招商景气精选股票型证券投资基金","fundCollectionId":4000050210000,"currency":"CNY","inceptionDate":"2021-07-19T16:00:00.000Z","followedNum":2,"masterFundShortName":"招商景气精选股票","setUpDate":"2021-07-19T16:00:00.000Z","setUpAssetScale":1154236841.16,"setUpShares":1154236841.16,"pinyin":"zsjqjxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockId":601899,"holdings":631700,"marketCap":20669224,"netValueRatio":0.0361,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockId":792,"holdings":557600,"marketCap":20631200,"netValueRatio":0.036,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockId":688041,"holdings":97494,"marketCap":20499088,"netValueRatio":0.0358,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockId":300750,"holdings":49700,"marketCap":19964490,"netValueRatio":0.0349,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockId":600176,"holdings":821145,"marketCap":19962034,"netValueRatio":0.0349,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockId":1000000000000700,"holdings":46000,"marketCap":19657998,"netValueRatio":0.0343,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockId":688256,"holdings":19882,"marketCap":19544006,"netValueRatio":0.0341,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockId":605117,"holdings":145800,"marketCap":19166868,"netValueRatio":0.0335,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockId":300498,"holdings":1120900,"marketCap":18629358,"netValueRatio":0.0325,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockId":688388,"holdings":440453,"marketCap":18269990,"netValueRatio":0.0319,"quarterlyChange":0.012201073694484199,"stock":{"stockCode":"688388","exchange":"sh","stockType":"company","tickerId":688388,"name":"嘉元科技"}}],"bondHoldings":[{"_id":"69e8fa7f1398d79843002355","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockCode":"019773","stockName":"25国债08","holdings":237000,"marketCap":24014606,"netValueRatio":0.0419,"lastUpdated":"2026-04-22T16:42:39.458Z"},{"_id":"69e8fa7f1398d79843002356","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012835,"stockCode":"019827","stockName":"26国债01","holdings":119000,"marketCap":11931419,"netValueRatio":0.0208,"lastUpdated":"2026-04-22T16:42:39.462Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48264,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f228662c4620d74590f48a","stockId":3000000012836,"source":"cn_info","declarationDate":"2024-05-30T16:00:00.000Z","appointmentDate":"2024-05-30T16:00:00.000Z","isEmployed":true,"managerId":7001203170010,"manager":{"_id":7001203170010,"name":"梁辰","tickerId":1203170010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20547659","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012836,"name":"招商景气精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012836","tickerId":12836,"shortName":"招商景气精选股票C","currency":"CNY","inceptionDate":"2021-07-19T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000012836,"type":"f_as","f_m_f":5513737,"f_m_f_r":0.012,"f_c_f":918956,"f_c_f_r":0.002,"f_m_a_c_f":6432693,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":216041068.02719998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0.1233,"managerCagr":0.3348,"managerTotalProfit":0.738,"indexYearStartProfit":0.039,"indexCagr":0.1669,"indexTotalProfit":0.3437},{"_id":"69f228662c4620d74590f48b","stockId":3000000012836,"source":"cn_info","declarationDate":"2024-06-14T16:00:00.000Z","appointmentDate":"2021-07-19T16:00:00.000Z","departureDate":"2024-06-14T16:00:00.000Z","isEmployed":false,"managerId":7100304130050,"manager":{"_id":7100304130050,"name":"贾成东","tickerId":100304130050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801380137","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012836,"name":"招商景气精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012836","tickerId":12836,"shortName":"招商景气精选股票C","currency":"CNY","inceptionDate":"2021-07-19T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000012836,"type":"f_as","f_m_f":5513737,"f_m_f_r":0.012,"f_c_f":918956,"f_c_f_r":0.002,"f_m_a_c_f":6432693,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-17T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":216041068.02719998,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":0.1233,"managerCagr":-0.0413,"managerTotalProfit":-0.1152,"indexYearStartProfit":0.039,"indexCagr":-0.1187,"indexTotalProfit":-0.3068}],"influencesList":[],"netValueList":[{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.5074},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4895},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.5046},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4883},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.473},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4869},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4631},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4634},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4678},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4602},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4235},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4259},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.39},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.374},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3533},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3428},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2822},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2708},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2782},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.306},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2867},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3173},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3262},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3039},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3215},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3137},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3008},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3316},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3266},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3527},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3499},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3774},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3877},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3995},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.401},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4019},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3804},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.394},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3902},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3793},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3893},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4355},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.447},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4462},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4451},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4463},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4449},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4611},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4339},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4352},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4147},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3762},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3854},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3962},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3993},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3979},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4435},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4628},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4808},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4712},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4602},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4684},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4704},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4672},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4244},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4394},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4485},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.444},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4485},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4249},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.44},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4255},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4127},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4148},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4043},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3854},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3419},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3505},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.338},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3471},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3515},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3559},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.348},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3438},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3307},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3293},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3362},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3116},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3279},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3404},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3335},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3475},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3528},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3577},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3542},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3566},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3548},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3567},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.358},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3452},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3477},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3473},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3491},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3422},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3471},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3659},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.368},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3575},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3697},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3762},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3907},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3864},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3866},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3967},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3901},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3968},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3866},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3816},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3782},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3667},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3833},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3948},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3844},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3883},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3684},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3559},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3631},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3642},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3458},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3317},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3543},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3484},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3271},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3574},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3633},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.4009},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3772},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3676},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3475},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.381},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3587},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3349},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3216},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2888},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2922},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2911},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2787},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2677},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2688},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2708},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2284},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2117},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2226},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2301},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2002},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2664},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2616},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.3159},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2687},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2656},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2036},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2029},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.2112},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.1729},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.1379},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.1524},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.1487},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.1436},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.1128},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.1073},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.118},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0882},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0747},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0676},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.081},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.08},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0745},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0705},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0574},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0686},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0648},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.068},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0538},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.048},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0445},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0469},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0452},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0515},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0564},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0505},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0341},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0428},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0141},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0047},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0086},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0068},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0149},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0021},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0068},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0035},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.997},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0056},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0005},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0009},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9978},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9923},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9817},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9766},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9725},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9738},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9838},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9764},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9824},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9767},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9829},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9815},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9788},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9819},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9736},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9745},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9741},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9675},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9555},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9586},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9524},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.954},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9578},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9614},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.97},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9708},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9631},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9598},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9589},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9625},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9713},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9704},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9699},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9664},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9748},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.972},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9711},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9621},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.962},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9617},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9584},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9634},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.967},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9832},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9761},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9656},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9732},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9719},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9616},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9627},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9471},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9309},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9178},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9018},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8871},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9404},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9453},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9447},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9418},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9434},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9451},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9423},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9447},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.948},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9441},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9617},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9719},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9746},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9632},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9608},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9502},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.957},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9588},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9544},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9621},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9651},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9513},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9379},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9312},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9365},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9669},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9707},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9639},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9719},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.978},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9549},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9547},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9467},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9547},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9519},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9457},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9565},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9496},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9524},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9501},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9503},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9357},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9496},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9563},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.946},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9499},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9521},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9438},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9392},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9375},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9336},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9388},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9215},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9308},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9426},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.945},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9408},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9331},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9312},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9425},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9603},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.971},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9678},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9764},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9667},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9653},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9549},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9559},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9545},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9552},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9491},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9555},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.953},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9668},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9567},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9547},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9556},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9554},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9511},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9511},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9507},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9477},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9464},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.939},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9419},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9262},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9291},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9268},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.952},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9516},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9449},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9403},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.946},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9595},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9791},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9726},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9848},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9752},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9854},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9725},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9766},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9571},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9492},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9497},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.949},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.953},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.96},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9617},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.96},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9679},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9641},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9637},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9725},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.96},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9709},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9648},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9876},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9704},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9775},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9609},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":1.0048},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.979},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9301},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9185},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8956},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8921},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8687},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.866},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8639},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8646},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8528},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8508},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8514},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.857},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8527},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8614},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8675},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8717},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8745},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8789},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.878},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8842},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.901},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9042},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9029},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9068},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9074},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9018},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9029},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9041},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8971},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8904},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.886},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8887},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8846},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8815},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8804},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8811},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8807},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8806},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8936},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9002},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8967},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8928},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8957},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8922},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8996},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9072},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9054},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9136},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9178},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9222},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9193},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9319},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9262},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9178},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.919},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.917},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9203},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9074},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9011},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9078},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.905},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9088},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.9027},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8938},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8939},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8816},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8825},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8756},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8815},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8824},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8841},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8842},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.882},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8765},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8848},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8911},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8857},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8824},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8926},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8836},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8784},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8769},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8777},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8673},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8697},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8744},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8744},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8705},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8605},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8627},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8642},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8634},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8586},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8545},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.85},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.851},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8547},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8599},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8583},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8558},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8592},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8548},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012836,"lxr_nv_fc":0.8539}],"priceMetricsList":[{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"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}]}