window.pageData = {"fund":{"_id":3000000014292,"stockCode":"014292","shortName":"嘉实产业领先混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14292,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"嘉实产业领先混合型证券投资基金","fundCollectionId":4000050080000,"masterFundShortName":"嘉实产业领先混合","inceptionDate":"2021-12-22T16:00:00.000Z","followedNum":2,"setUpDate":"2021-12-22T16:00:00.000Z","setUpAssetScale":1708349600.2,"setUpShares":1708349600.2,"pinyin":"jscylxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"李涛","stockType":"fund_manager","stockCode":"db20873248","exchange":"fm","tickerId":1220207490}],"hotMetrics":{"fss":{"stockId":3000000014292,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0086,"f_ins_h_s_r_c_hy":-0.0732,"f_ins_h_s_r_c_1y":-0.10270000000000001,"f_ind_h_s_r":0.9914000000000001,"f_ind_h_s_r_c_hy":0.07320000000000015,"f_ind_h_s_r_c_1y":0.10270000000000001,"f_h_a":6085,"f_h_s_a":233284,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014292,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.029225469496610736,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.03007846556233653,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.02512173528109783,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.06782370404201872,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.10200648804517602,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.26683971447112265,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.2664535812872294,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.5474412475291017},"fp":{"stockId":3000000014292,"type":"fp","f_p_r_fys":0.32574031890660615,"f_p_r_m1":0.25315287603814207,"f_p_r_m3":0.2467611955523823,"f_p_r_m6":0.29883103081827844,"f_p_r_y1":0.8146993318485527,"f_cagr_p_r_fs":0.047362147663287946,"f_p_r_d1":-0.016088286132163288,"f_p_r_y2":0.6376792174728665,"f_p_r_y3":0.37604143210988816,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000014292,"type":"ff","f_m_f":8607028,"f_m_f_r":0.012,"f_c_f":1434504,"f_c_f_r":0.002,"f_m_a_c_f":10041532,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","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":3000000014292,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.2222,"f_nv_cr":-0.013081395348837122},"f_as":{"stockId":3000000014292,"type":"f_as","f_tas":662506034.5239999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014293,"name":"嘉实产业领先混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"014293","tickerId":14293,"shortName":"嘉实产业领先混合C","currency":"CNY","__csrcFundId":10475,"lastUpdated":"2025-01-04T00:32:14.900Z","inceptionDate":"2021-12-22T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":0,"status":"normal","setUpDate":"2021-12-22T16:00:00.000Z","setUpAssetScale":40146561.67,"setUpShares":40146561.67,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jscylxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockId":300502,"holdings":139440,"marketCap":61749609,"netValueRatio":0.0908,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockId":688041,"holdings":237528,"marketCap":49942637,"netValueRatio":0.0734,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockId":300394,"holdings":128500,"marketCap":38755600,"netValueRatio":0.057,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockId":603019,"holdings":438800,"marketCap":34489680,"netValueRatio":0.0507,"quarterlyChange":-0.0814498113277119,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockId":1000000000006869,"holdings":193000,"marketCap":31184911,"netValueRatio":0.0458,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockId":600183,"holdings":537100,"marketCap":29094707,"netValueRatio":0.0428,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockId":2008,"holdings":381800,"marketCap":23396704,"netValueRatio":0.0344,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockId":2156,"holdings":544200,"marketCap":22491786,"netValueRatio":0.0331,"quarterlyChange":0.09628647214854147,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockId":300308,"holdings":37100,"marketCap":21125111,"netValueRatio":0.031,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockId":1000000000001801,"holdings":268500,"marketCap":20127419,"netValueRatio":0.0296,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}}],"bondHoldings":[{"_id":"69e8fab21398d79843002788","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockCode":"019773","stockName":"25国债08","holdings":232000,"marketCap":23507968,"netValueRatio":0.0346,"lastUpdated":"2026-04-22T16:43:30.093Z"},{"_id":"69e8fab21398d79843002789","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockCode":"019792","stockName":"25国债19","holdings":116000,"marketCap":11687600,"netValueRatio":0.0172,"lastUpdated":"2026-04-22T16:43:30.096Z"},{"_id":"69e8fab21398d7984300278a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockCode":"019827","stockName":"26国债01","holdings":59000,"marketCap":5915577,"netValueRatio":0.0087,"lastUpdated":"2026-04-22T16:43:30.101Z"},{"_id":"69e8fab21398d7984300278b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014292,"stockCode":"019785","stockName":"25国债13","holdings":33000,"marketCap":3331381,"netValueRatio":0.0049,"lastUpdated":"2026-04-22T16:43:30.104Z"}],"lastFsMetrics":{"latestTurnoverRate":2.6965759121354753,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48240,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb878c268fdedf35267903","stockId":3000000014292,"source":"cn_info","declarationDate":"2025-08-19T16:00:00.000Z","appointmentDate":"2021-12-22T16:00:00.000Z","departureDate":"2025-08-19T16:00:00.000Z","isEmployed":false,"managerId":7252316150050,"manager":{"_id":7252316150050,"name":"颜伟鹏","tickerId":252316150050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395398","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014292,"stockCode":"014292","shortName":"嘉实产业领先混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14292,"currency":"CNY","exchange":"jj","name":"嘉实产业领先混合型证券投资基金","inceptionDate":"2021-12-22T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000014292,"type":"f_as","f_m_f":8607028,"f_m_f_r":0.012,"f_c_f":1434504,"f_c_f_r":0.002,"f_m_a_c_f":10041532,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","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":662506034.5239999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":0.3257,"managerCagr":-0.0619,"managerTotalProfit":-0.2086,"indexYearStartProfit":0.0301,"indexCagr":-0.0394,"indexTotalProfit":-0.1369},{"_id":"69eb878c268fdedf35267904","stockId":3000000014292,"source":"cn_info","declarationDate":"2025-08-19T16:00:00.000Z","appointmentDate":"2025-08-19T16:00:00.000Z","isEmployed":true,"managerId":7001220207490,"manager":{"_id":7001220207490,"name":"李涛","tickerId":1220207490,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20873248","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000014292,"stockCode":"014292","shortName":"嘉实产业领先混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14292,"currency":"CNY","exchange":"jj","name":"嘉实产业领先混合型证券投资基金","inceptionDate":"2021-12-22T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000014292,"type":"f_as","f_m_f":8607028,"f_m_f_r":0.012,"f_c_f":1434504,"f_c_f_r":0.002,"f_m_a_c_f":10041532,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","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":662506034.5239999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":0.3257,"managerCagr":0.5444,"managerTotalProfit":0.5444,"indexYearStartProfit":0.0301,"indexCagr":0.1166,"indexTotalProfit":0.1166},{"_id":"69eb878c268fdedf35267905","stockId":3000000014292,"source":"cn_info","declarationDate":"2025-12-26T16:00:00.000Z","appointmentDate":"2023-11-20T16:00:00.000Z","departureDate":"2025-12-26T16:00:00.000Z","isEmployed":false,"managerId":7001203232920,"manager":{"_id":7001203232920,"name":"刘畅","tickerId":1203232920,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20921620","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014292,"stockCode":"014292","shortName":"嘉实产业领先混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14292,"currency":"CNY","exchange":"jj","name":"嘉实产业领先混合型证券投资基金","inceptionDate":"2021-12-22T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000014292,"type":"f_as","f_m_f":8607028,"f_m_f_r":0.012,"f_c_f":1434504,"f_c_f_r":0.002,"f_m_a_c_f":10041532,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","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":662506034.5239999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.3257,"managerCagr":0.1227,"managerTotalProfit":0.2747,"indexYearStartProfit":0.0301,"indexCagr":0.1335,"indexTotalProfit":0.3005}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.2222},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.2384},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.2449},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.1951},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.1905},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.1843},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.1516},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.1181},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.1296},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.1054},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0984},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0731},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0615},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9966},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9942},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9843},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0087},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9641},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9871},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9814},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9814},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0033},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9753},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9546},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0037},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0007},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0208},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9883},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0259},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0149},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0222},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0294},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0405},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9922},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0108},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0161},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9989},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0117},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0538},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0552},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0568},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0377},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0226},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9922},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":1.0071},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9861},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9992},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9876},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9437},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9456},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9656},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9857},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9663},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9951},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.979},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9984},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9878},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.973},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9803},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9942},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9798},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9468},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9704},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9715},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9627},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.947},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9344},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9554},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9521},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9485},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9512},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.941},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9429},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9219},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9367},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9337},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9355},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9382},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9438},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9283},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9267},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8926},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8863},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9009},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8613},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8813},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9016},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8929},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9108},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.912},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9022},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8754},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8714},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8605},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8662},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.871},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8616},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8582},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8601},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8375},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8197},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8107},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.852},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8526},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8558},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.855},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8572},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8858},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.875},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.875},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8941},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9039},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9226},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8954},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8996},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9134},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9137},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9451},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.972},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.967},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9703},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.941},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9005},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9143},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9154},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8808},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8659},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9013},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9052},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8831},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9303},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9283},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9644},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9509},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9516},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9385},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9705},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9542},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9414},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.947},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9196},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.923},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9174},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9141},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8982},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8961},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8974},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8476},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8286},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8388},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8491},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8149},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8732},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8717},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.9075},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.877},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8751},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8328},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8356},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8477},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.8205},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7892},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7914},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7878},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7909},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7855},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7836},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7939},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7664},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7622},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7555},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7608},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7603},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7577},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7551},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7491},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7612},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7651},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7821},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.772},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7606},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7599},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7572},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7567},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7551},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.749},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7466},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7287},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7308},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7131},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7079},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7094},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7095},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.712},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6976},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7001},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6977},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6891},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6986},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6958},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6941},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6901},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6911},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6829},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6736},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.671},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.672},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6811},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6794},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6821},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6784},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6866},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6905},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6877},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6916},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6863},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.691},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6867},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6818},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6784},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6835},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.679},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6834},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6846},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6908},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6934},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7008},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6984},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6932},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6948},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6956},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7004},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.696},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7046},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6875},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6904},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6879},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6895},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.678},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6762},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6727},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6738},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6735},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.674},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6665},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6641},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6565},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.657},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6523},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6605},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6617},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6534},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6445},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6344},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6259},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6196},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6898},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7009},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6959},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6969},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7046},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7112},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7064},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7032},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7192},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7139},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.733},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7438},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7455},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.731},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7373},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7213},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7371},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7435},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.74},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7521},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7572},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7348},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7225},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7217},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.726},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.763},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7697},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7586},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7661},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.777},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7446},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7491},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7385},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7381},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7234},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7165},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7313},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7214},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7256},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7206},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7127},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7006},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7148},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7348},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7259},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7397},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7336},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7225},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7145},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7046},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7054},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7111},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6969},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7006},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7077},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7077},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7082},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6989},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6963},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6996},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7164},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7301},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7283},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7297},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7246},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7267},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.719},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7234},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7236},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7191},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7177},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7144},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.721},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7326},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7206},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7189},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7155},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7168},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7085},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.709},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7138},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7144},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7024},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6913},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7003},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6859},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6863},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6932},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7154},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7165},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7127},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7039},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7102},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7277},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7422},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7331},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7393},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7392},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7496},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7327},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7409},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7249},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7174},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7201},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7251},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.731},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7365},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7388},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7357},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7406},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7446},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7374},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7376},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7068},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7108},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7198},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7421},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.73},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7436},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.731},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7719},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7466},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.705},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6867},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6729},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6696},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6514},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6512},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6523},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6537},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6484},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6463},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.647},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6458},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6469},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6513},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6577},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6603},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6621},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6573},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6654},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6549},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6547},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6561},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6583},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6618},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6618},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6594},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6598},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6635},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.664},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6604},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.658},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6631},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6612},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6574},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6574},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6588},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6569},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6519},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6628},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6734},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6746},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6602},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6662},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6655},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6596},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6706},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6779},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6948},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6947},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7005},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.6985},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7134},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7134},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7175},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7249},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7266},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7316},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7205},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7253},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.724},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7256},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7338},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7432},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7366},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7367},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7324},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.74},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7346},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7414},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7488},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.751},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7532},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7604},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7515},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.747},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7423},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7447},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7414},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7415},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7462},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7423},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7516},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7433},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7356},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7365},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7398},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7396},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.746},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.733},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7375},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7419},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.751},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7522},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.748},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7516},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.758},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7647},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7589},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7533},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7566},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7507},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7541},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7584},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7477},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014292,"lxr_nv_fc":0.7451}],"priceMetricsList":[{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}