window.pageData = {"fund":{"_id":3000000012853,"name":"嘉实远见先锋一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012853","tickerId":12853,"shortName":"嘉实远见先锋一年持有期混合C","currency":"CNY","inceptionDate":"2021-08-30T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsyjxfyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"姚志鹏","stockType":"fund_manager","stockCode":"db20446053","exchange":"fm","tickerId":252616161680},{"name":"汤舒婷","stockType":"fund_manager","stockCode":"j101020319","exchange":"fm","tickerId":201920257800}],"hotMetrics":{"fss":{"stockId":3000000012853,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":3419,"f_h_s_a":31639,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012853,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.6210573078631719,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.48489475406260224,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.6864397383301918,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.7498857925993604,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.3822964208503483,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.18697288179577007,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.26107158414403947,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.8927903137039075},"fp":{"stockId":3000000012853,"type":"fp","f_p_r_fys":0.02530341195328578,"f_p_r_m1":0.048717648436585215,"f_p_r_m3":-0.017122160026341815,"f_p_r_m6":0.008900405588102123,"f_p_r_y1":0.3813049514113833,"f_cagr_p_r_fs":-0.023498268650176346,"f_p_r_d1":-0.007530774800868945,"f_p_r_y2":0.7906418716256747,"f_p_r_y3":0.3669668752862163,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000012853,"type":"ff","f_m_f":7831288,"f_m_f_r":0.012,"f_c_f":1305214,"f_c_f_r":0.002,"f_m_a_c_f":9136502,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012853,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":0.8955,"f_nv_cr":0.00878675228117598},"f_as":{"stockId":3000000012853,"type":"f_as","f_tas":99354562.8922,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012852,"__csrcFundId":9782,"stockCode":"012852","shortName":"嘉实远见先锋一年持有期混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12852,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:31.256Z","status":"normal","exchange":"jj","name":"嘉实远见先锋一年持有期混合型证券投资基金","fundCollectionId":4000050080000,"inceptionDate":"2021-08-30T16:00:00.000Z","followedNum":4,"masterFundShortName":"嘉实远见先锋一年持有期混合","pinyin":"jsyjxfyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockId":300750,"holdings":409139,"marketCap":150260389,"netValueRatio":0.0928,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockId":301358,"holdings":978423,"marketCap":63264831,"netValueRatio":0.0391,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07017543859649145,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockId":603501,"holdings":496037,"marketCap":62451058,"netValueRatio":0.0386,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16430621237807075,"stock":{"stockCode":"603501","exchange":"sh","stockType":"company","tickerId":603501,"name":"豪威集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockId":1000000000002097,"holdings":164400,"marketCap":60850943,"netValueRatio":0.0376,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05509783728115347,"stock":{"exchange":"hk","stockType":"company","stockCode":"02097","tickerId":2097,"name":"蜜雪集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockId":1000000000009633,"holdings":1407600,"marketCap":59551086,"netValueRatio":0.0368,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13098330241187373,"stock":{"stockType":"company","exchange":"hk","stockCode":"09633","tickerId":9633,"name":"农夫山泉"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockId":2738,"holdings":729035,"marketCap":57265699,"netValueRatio":0.0354,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5868686868686868,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockId":603259,"holdings":609681,"marketCap":55261485,"netValueRatio":0.0341,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockId":1000000000000700,"holdings":94600,"marketCap":51181322,"netValueRatio":0.0316,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockId":1000000000009988,"holdings":372200,"marketCap":48006287,"netValueRatio":0.0297,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockId":1000000000009696,"holdings":984000,"marketCap":45371630,"netValueRatio":0.028,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13595905651980433,"stock":{"exchange":"hk","stockType":"company","stockCode":"09696","tickerId":9696,"name":"天齐锂业"}}],"bondHoldings":[{"_id":"69723b1a1987889646e70eee","date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockCode":"019792","stockName":"25国债19","holdings":168000,"marketCap":16854583,"netValueRatio":0.0104,"lastUpdated":"2026-01-22T14:58:34.671Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b1a1987889646e70eef","date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockCode":"019785","stockName":"25国债13","holdings":159000,"marketCap":15995879,"netValueRatio":0.0099,"lastUpdated":"2026-01-22T14:58:34.678Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b1a1987889646e70ef0","date":"2025-12-30T16:00:00.000Z","fundId":3000000012852,"stockCode":"019773","stockName":"25国债08","holdings":107000,"marketCap":10808031,"netValueRatio":0.0067,"lastUpdated":"2026-01-22T14:58:34.681Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48198,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7bb4c980e29bbf8738366","stockId":3000000012853,"source":"cn_info","declarationDate":"2021-08-31T16:00:00.000Z","appointmentDate":"2021-08-30T16:00:00.000Z","isEmployed":true,"managerId":7252616161680,"manager":{"_id":7252616161680,"name":"姚志鹏","tickerId":252616161680,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20446053","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012853,"name":"嘉实远见先锋一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012853","tickerId":12853,"shortName":"嘉实远见先锋一年持有期混合C","currency":"CNY","inceptionDate":"2021-08-30T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000012853,"type":"f_as","f_m_f":7831288,"f_m_f_r":0.012,"f_c_f":1305214,"f_c_f_r":0.002,"f_m_a_c_f":9136502,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":99354562.8922,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":7,"managerYearStartProfit":0.0253,"managerCagr":-0.0235,"managerTotalProfit":-0.1045,"indexYearStartProfit":0.0298,"indexCagr":-0.0017,"indexTotalProfit":-0.0078},{"_id":"69e7bb4c980e29bbf8738367","stockId":3000000012853,"source":"cn_info","declarationDate":"2026-01-13T16:00:00.000Z","appointmentDate":"2026-01-13T16:00:00.000Z","isEmployed":true,"managerId":7201920257800,"manager":{"_id":7201920257800,"name":"汤舒婷","tickerId":201920257800,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020319","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012853,"name":"嘉实远见先锋一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012853","tickerId":12853,"shortName":"嘉实远见先锋一年持有期混合C","currency":"CNY","inceptionDate":"2021-08-30T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000012853,"type":"f_as","f_m_f":7831288,"f_m_f_r":0.012,"f_c_f":1305214,"f_c_f_r":0.002,"f_m_a_c_f":9136502,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":99354562.8922,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":3,"managerYearStartProfit":0.0253,"managerCagr":-0.0084,"managerTotalProfit":-0.0084,"indexYearStartProfit":0.0298,"indexCagr":0.0055,"indexTotalProfit":0.0055}],"influencesList":[],"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8955},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8877},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8964},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.907},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8885},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8982},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.884},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8774},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8609},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8607},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8411},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.835},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8463},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.851},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8434},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8638},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8629},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8467},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8472},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8423},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8324},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8539},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8428},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8707},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8721},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8884},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8852},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8841},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8818},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8662},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8535},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8525},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.847},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8439},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8513},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8751},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8886},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8853},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9065},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8971},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8996},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.91},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9059},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8947},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8931},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8834},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8757},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8809},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8746},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8614},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.884},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9025},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9031},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8998},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9059},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9171},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9055},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9111},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.899},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9021},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9073},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9102},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9031},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9082},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9076},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9036},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9033},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9084},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9076},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8939},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8734},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8835},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8786},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8902},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8799},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8773},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8736},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8694},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8591},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8461},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.854},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8405},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8527},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8669},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8617},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8633},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8619},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8709},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8698},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.867},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8595},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8749},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.884},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8822},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8715},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8697},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8686},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8596},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8555},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8895},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9006},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8974},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.923},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9225},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9447},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9093},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9105},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9109},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9056},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9023},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.89},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8857},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9087},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9102},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9115},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9124},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8995},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9062},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8946},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8815},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8769},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8876},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8763},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8673},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.897},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8962},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8776},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9138},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9203},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9598},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9648},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9411},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9155},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9267},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9161},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9003},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9097},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9084},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9097},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9218},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9023},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.9025},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8806},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8813},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8789},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8834},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8883},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.869},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8286},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8464},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8464},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8551},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8416},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8135},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8133},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8297},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8317},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.821},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8047},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.805},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8008},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8074},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.8002},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7955},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7972},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7826},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.785},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7755},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7762},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7841},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7785},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7652},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7596},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7695},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7818},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7957},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7798},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7762},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7728},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7648},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.763},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7614},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7598},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.754},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7408},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7425},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7355},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7293},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7258},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.728},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.727},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7204},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.722},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.724},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7157},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7189},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7195},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7155},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7187},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7284},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7207},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7052},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7013},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7006},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7125},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7142},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7222},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7226},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7307},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.727},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7228},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7225},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7148},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7163},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7241},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7054},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6977},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.706},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6943},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6959},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6907},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7016},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7056},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7064},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7016},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6936},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6955},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6961},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7025},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6914},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6945},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6841},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6817},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.676},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6835},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6729},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6698},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6666},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6714},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.67},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6662},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.657},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6483},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6411},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6417},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6362},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6473},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6465},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6357},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6229},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6094},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6009},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5946},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6702},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6792},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6762},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6705},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.676},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6804},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.672},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6726},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6785},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6772},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6946},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6999},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.7062},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6963},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6964},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6847},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6884},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6952},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6853},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6905},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.691},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6779},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6763},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.683},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6733},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6977},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6928},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6731},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6742},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6813},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6636},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6703},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.661},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6572},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6553},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6407},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6427},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6312},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6413},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6366},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6251},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6097},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6013},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6018},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5928},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5976},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6088},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6031},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5916},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5863},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5866},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5946},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5765},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5764},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5815},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5802},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5839},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5875},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5885},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5917},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6084},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6142},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6154},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6161},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6185},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6215},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6147},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6197},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.621},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6238},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6196},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6199},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6307},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6473},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.642},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6452},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.649},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6385},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6285},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6308},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6378},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6381},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6335},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6273},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6351},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.621},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6268},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6248},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6425},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6449},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6395},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.63},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.631},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6433},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6615},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6644},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.672},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6626},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6654},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6543},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6556},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6362},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6242},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6258},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6247},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6321},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6358},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6343},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.622},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6326},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6245},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.62},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6185},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5917},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5997},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6032},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6196},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6173},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6325},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6267},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6573},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.6201},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5756},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.54},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5152},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.512},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4917},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.494},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4915},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4843},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4804},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4849},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4862},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4795},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4803},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4835},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4882},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4877},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4861},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.479},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4881},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4769},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4724},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4756},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4775},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4726},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4746},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4748},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4769},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4813},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4794},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4767},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4742},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4804},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.479},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4797},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4807},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4814},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4831},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4813},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4855},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4927},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4996},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4853},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4878},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4922},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4877},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4905},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4995},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5098},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5063},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5081},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5076},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5035},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5019},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5098},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5028},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4897},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4906},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4907},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.498},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4984},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.498},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4928},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4934},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4948},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.4949},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5007},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5077},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5023},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5035},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5054},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5111},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5184},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5146},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5179},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5151},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.516},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5131},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5165},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5187},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5273},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5314},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5296},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5234},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5175},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5204},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5253},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5279},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5305},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5278},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5365},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5466},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5414},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5576},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5546},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5545},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5498},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5517},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5521},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5563},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5615},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5507},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5613},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5668},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5369},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5401},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5288},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5131},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.512},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012853,"lxr_nv_fc":0.5052}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22}]}