window.pageData = {"fund":{"_id":3000000013367,"stockCode":"013367","shortName":"汇添富多元价值发现混合A","masterFundShortName":"汇添富多元价值发现混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13367,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"汇添富多元价值发现混合型证券投资基金","fundCollectionId":4000050460000,"followedNum":1,"inceptionDate":"2022-04-28T16:00:00.000Z","setUpDate":"2022-04-28T16:00:00.000Z","setUpAssetScale":38328796.4,"setUpShares":38328796.4,"pinyin":"htfdyjzfxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"黄耀锋","stockType":"fund_manager","stockCode":"db20124391","exchange":"fm","tickerId":82506192590},{"name":"韩超","stockType":"fund_manager","stockCode":"j101019575","exchange":"fm","tickerId":803243670}],"hotMetrics":{"fss":{"stockId":3000000013367,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4349,"f_ins_h_s_r_c_hy":0.18230000000000002,"f_ins_h_s_r_c_1y":0.1967,"f_ind_h_s_r":0.5650999999999999,"f_ind_h_s_r_c_hy":-0.18230000000000002,"f_ind_h_s_r_c_1y":-0.1967000000000001,"f_h_a":335,"f_h_s_a":75340,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013367,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.5199245199245199,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.645478374836173,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.571745644212629,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.5038290090296034,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.45326765977895245,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.5077881619937694,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.7068224402072082,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.38476107226107226},"fp":{"stockId":3000000013367,"type":"fp","f_p_r_fys":0.02231121281464543,"f_p_r_m1":-0.024297024297024294,"f_p_r_m3":-0.006394217403391633,"f_p_r_m6":0.023384556647895405,"f_cagr_p_r_fs":0.017810313538451306,"f_p_r_y1":0.3118805824054811,"f_p_r_d1":-0.009405125793557456,"f_p_r_y2":0.31995568139849806,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y3":0.1958509926388583},"ff":{"stockId":3000000013367,"type":"ff","f_m_f":319763,"f_m_f_r":0.012,"f_c_f":53294,"f_c_f_r":0.002,"f_m_a_c_f":373057,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013367,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.0722,"f_nv_cr":0.015148646089755635},"f_as":{"stockId":3000000013367,"type":"f_as","f_tas":34030446.1128,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013368,"name":"汇添富多元价值发现混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"013368","tickerId":13368,"shortName":"汇添富多元价值发现混合C","currency":"CNY","__csrcFundId":10837,"exchange":"jj","lastUpdated":"2025-01-04T00:32:12.748Z","fundCollectionId":4000050460000,"inceptionDate":"2022-04-28T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-04-28T16:00:00.000Z","setUpAssetScale":200112021.39,"setUpShares":200112021.39,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfdyjzfxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013367,"stockId":1000000000002155,"holdings":272000,"marketCap":2265131,"netValueRatio":0.0447,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16105550500454957,"stock":{"stockType":"company","exchange":"hk","stockCode":"02155","tickerId":2155,"name":"森松国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013367,"stockId":600219,"holdings":316100,"marketCap":1700618,"netValueRatio":0.0336,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4320290773847253,"stock":{"stockCode":"600219","exchange":"sh","stockType":"company","tickerId":600219,"name":"南山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013367,"stockId":300750,"holdings":4500,"marketCap":1652670,"netValueRatio":0.0326,"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":3000000013367,"stockId":2468,"holdings":114300,"marketCap":1533906,"netValueRatio":0.0303,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2502793296089384,"stock":{"stockCode":"002468","exchange":"sz","stockType":"company","tickerId":2468,"name":"申通快递"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013367,"stockId":601288,"holdings":198400,"marketCap":1523712,"netValueRatio":0.0301,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1695766892279451,"stock":{"stockCode":"601288","exchange":"sh","stockType":"company","tickerId":601288,"name":"农业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013367,"stockId":600036,"holdings":33500,"marketCap":1410350,"netValueRatio":0.0278,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013367,"stockId":680,"holdings":79400,"marketCap":950418,"netValueRatio":0.0188,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15652173913043432,"stock":{"stockCode":"000680","exchange":"sz","stockType":"company","tickerId":680,"name":"山推股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013367,"stockId":2028,"holdings":6100,"marketCap":942999,"netValueRatio":0.0186,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41799669785360605,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013367,"stockId":425,"holdings":80100,"marketCap":927558,"netValueRatio":0.0183,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.006956521739131194,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013367,"stockId":2353,"holdings":13000,"marketCap":920790,"netValueRatio":0.0182,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.27163375224416586,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}}],"bondHoldings":[{"_id":"69723b201987889646e71082","date":"2025-12-30T16:00:00.000Z","fundId":3000000013367,"stockCode":"019792","stockName":"25国债19","holdings":10000,"marketCap":1003249,"netValueRatio":0.0198,"lastUpdated":"2026-01-22T14:58:40.056Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b201987889646e71083","date":"2025-12-30T16:00:00.000Z","fundId":3000000013367,"stockCode":"123254","stockName":"亿纬转债","holdings":265,"marketCap":43863,"netValueRatio":0.0009,"lastUpdated":"2026-01-22T14:58:40.060Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.0462292079187994,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48114,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90f26d480b0efd15fbe2d","stockId":3000000013367,"source":"cn_info","declarationDate":"2022-04-29T16:00:00.000Z","appointmentDate":"2022-04-28T16:00:00.000Z","isEmployed":true,"managerId":7082506192590,"manager":{"_id":7082506192590,"name":"黄耀锋","tickerId":82506192590,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20124391","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013367,"stockCode":"013367","shortName":"汇添富多元价值发现混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":13367,"currency":"CNY","exchange":"jj","name":"汇添富多元价值发现混合型证券投资基金","followedNum":1,"inceptionDate":"2022-04-28T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000013367,"type":"f_as","f_m_f":319763,"f_m_f_r":0.012,"f_c_f":53294,"f_c_f_r":0.002,"f_m_a_c_f":373057,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":34030446.1128,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":11,"managerYearStartProfit":0.0223,"managerCagr":0.0178,"managerTotalProfit":0.0722,"indexYearStartProfit":0.0014,"indexCagr":0.037,"indexTotalProfit":0.1545},{"_id":"69d90f26d480b0efd15fbe2e","stockId":3000000013367,"source":"cn_info","declarationDate":"2024-03-13T16:00:00.000Z","appointmentDate":"2024-03-12T16:00:00.000Z","isEmployed":true,"managerId":7000803243670,"manager":{"_id":7000803243670,"name":"韩超","tickerId":803243670,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019575","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013367,"stockCode":"013367","shortName":"汇添富多元价值发现混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":13367,"currency":"CNY","exchange":"jj","name":"汇添富多元价值发现混合型证券投资基金","followedNum":1,"inceptionDate":"2022-04-28T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000013367,"type":"f_as","f_m_f":319763,"f_m_f_r":0.012,"f_c_f":53294,"f_c_f_r":0.002,"f_m_a_c_f":373057,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":34030446.1128,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.0223,"managerCagr":0.1598,"managerTotalProfit":0.3603,"indexYearStartProfit":0.0014,"indexCagr":0.1339,"indexTotalProfit":0.2979}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0722},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0562},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0609},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.033},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0347},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0422},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0485},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0266},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0386},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0369},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0232},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0337},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0177},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0024},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0386},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0452},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0778},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0754},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0876},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0905},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1079},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1034},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0989},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0891},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0868},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0801},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0946},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1149},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1157},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1067},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1171},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1111},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0938},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1159},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1109},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1005},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.094},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0773},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0784},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0885},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0776},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.061},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0916},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.107},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0991},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0969},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.101},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.1007},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.089},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0947},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.096},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0948},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0789},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0781},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0789},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0828},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0876},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0791},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0728},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0807},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0774},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0603},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0488},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0499},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0503},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0549},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0517},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0493},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0508},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0509},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0476},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.035},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0384},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0291},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0386},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0396},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0286},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0351},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0307},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0431},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0438},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0302},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0281},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0313},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0345},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.029},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.027},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.028},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0286},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0207},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0172},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0398},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.044},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0411},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.054},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0669},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0802},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0613},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0622},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0678},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0544},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.059},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0401},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0359},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0519},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0515},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0606},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0548},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0478},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0608},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0487},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0446},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0413},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0469},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0349},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0262},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0466},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0481},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0314},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0406},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0477},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0628},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0569},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0501},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0312},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0336},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0324},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0235},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0272},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0289},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0175},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0378},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0344},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0395},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0372},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0374},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.029},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0269},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0235},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0223},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0015},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0114},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0136},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0145},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0033},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9936},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9944},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0114},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":1.0112},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9919},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9875},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9847},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9811},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9803},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9771},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.968},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9694},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9555},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9527},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9519},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9487},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9474},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9452},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9362},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9293},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9316},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9452},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9451},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9429},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9421},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9462},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9397},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.936},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9256},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9163},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9082},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9065},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9101},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9114},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9093},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.9051},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8979},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.904},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8973},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8961},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8984},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8926},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8877},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8837},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8828},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8811},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8819},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8744},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8672},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8655},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8616},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8733},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8784},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8808},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8799},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8835},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.883},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8743},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8729},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8691},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8689},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8699},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8638},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8596},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8655},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8622},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8618},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8614},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8645},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8676},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8724},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8655},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8594},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8563},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8576},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8616},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8567},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.86},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8493},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8457},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.846},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8416},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8348},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8382},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8386},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.839},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8404},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8396},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8419},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8378},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8363},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8397},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8346},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8337},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8306},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8185},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8173},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8089},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8032},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7876},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.842},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.848},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8489},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.848},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8526},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8585},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8544},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8564},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.858},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8489},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8623},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.87},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.868},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8586},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8591},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8425},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8429},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.845},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8426},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8506},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8505},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8425},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8363},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8347},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8344},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8517},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8493},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.841},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8506},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8577},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8487},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8521},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8472},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.846},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8457},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8382},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8408},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8368},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8368},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8352},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8294},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8183},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8241},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8244},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8193},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8207},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8249},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8239},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8183},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.817},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8118},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8165},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7989},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8042},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.817},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.82},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8201},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8186},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8222},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8262},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.837},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8373},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8382},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8423},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.841},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8423},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8328},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8341},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8384},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8453},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8436},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8434},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8505},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8686},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8578},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8544},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8509},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8459},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8381},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8411},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8443},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8414},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8328},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8245},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8343},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8239},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.825},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8275},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8467},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8485},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8448},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8383},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8424},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8512},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8647},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8617},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8721},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8766},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.888},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8616},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8713},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8529},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.841},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.836},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8424},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8526},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8597},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8612},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8623},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8673},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.867},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8612},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8629},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8468},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8525},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8517},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8738},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8688},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8756},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.855},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.889},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8795},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8394},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8211},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7978},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7967},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7765},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7731},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7665},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7605},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7542},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7491},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.747},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7576},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7569},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7691},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7715},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.774},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7828},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7868},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7894},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7861},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7878},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.794},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7901},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7882},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7853},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7811},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7815},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7869},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7816},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7768},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7735},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7762},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7737},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7732},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7709},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7717},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.764},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7668},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7775},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7847},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7843},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7693},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7782},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.776},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.772},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7823},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7823},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.7931},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.796},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8068},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8036},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8122},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8166},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8188},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8166},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8088},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8214},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.818},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8234},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8259},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8291},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8315},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8311},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.824},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8241},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8171},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.832},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8331},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8316},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8391},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8466},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8436},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8378},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8338},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8383},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8373},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8403},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8373},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8497},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8475},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8414},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8517},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8472},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8441},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8437},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8548},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8536},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8546},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8439},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8475},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8564},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8606},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8644},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8533},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8502},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8529},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8562},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8572},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8587},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8516},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8425},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8449},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.843},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8345},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.833},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8304},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.822},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8172},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8132},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8167},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8238},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8224},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.824},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8179},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013367,"lxr_nv_fc":0.8254}],"priceMetricsList":[{"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},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}]}