window.pageData = {"fund":{"_id":3000000014573,"stockCode":"014573","shortName":"东方红锦弘甄选两年持有混合","masterFundShortName":"东方红锦弘甄选两年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14573,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"东方红锦弘甄选两年持有期混合型证券投资基金","fundCollectionId":4000050870000,"inceptionDate":"2022-01-13T16:00:00.000Z","followedNum":0,"setUpDate":"2022-01-13T16:00:00.000Z","setUpAssetScale":1039895160.71,"setUpShares":1039895160.71,"pinyin":"dfhjhzxlncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"name":"胡伟","stockType":"fund_manager","stockCode":"8801333248","exchange":"fm","tickerId":823110040}],"hotMetrics":{"fss":{"stockId":3000000014573,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0012,"f_ins_h_s_r_c_hy":0.00039999999999999986,"f_ins_h_s_r_c_1y":0.0004999999999999998,"f_ind_h_s_r":0.9987999999999999,"f_ind_h_s_r_c_hy":-0.00040000000000006697,"f_ind_h_s_r_c_1y":-0.000500000000000167,"f_h_a":3248,"f_h_s_a":130860,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014573,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.6884717903154154,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.6140255207765296,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.535425213438297,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.7432617633622659,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6727119865481623,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.606980666926171,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.5045738347611441,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.707980187121629},"fp":{"stockId":3000000014573,"type":"fp","f_p_r_fys":0.016419294990723365,"f_p_r_m1":0.026801611845188145,"f_p_r_m3":0.0007306603342769336,"f_p_r_m6":0.010234187718974663,"f_p_r_y1":0.14624960769955053,"f_cagr_p_r_fs":0.021640372336712232,"f_p_r_d1":-0.0049573666468371025,"f_p_r_y2":0.24951533812293203,"f_p_r_y3":0.1647709152758572,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000014573,"type":"ff","f_m_f":2716377,"f_m_f_r":0.008,"f_c_f":509320,"f_c_f_r":0.0015,"f_m_a_c_f":3225697,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000014573,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":1.0957,"f_nv_cr":0.0004565376186997927},"f_as":{"stockId":3000000014573,"type":"f_as","f_tas":201861150.87600002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockId":1000000000000700,"holdings":14100,"marketCap":7628506,"netValueRatio":0.0378,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockId":1000000000009988,"holdings":41100,"marketCap":5301069,"netValueRatio":0.0263,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockId":2475,"holdings":88957,"marketCap":5044751,"netValueRatio":0.025,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockId":2028,"holdings":28700,"marketCap":4436733,"netValueRatio":0.022,"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":3000000014573,"stockId":600887,"holdings":141900,"marketCap":4058340,"netValueRatio":0.0201,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06599471771371812,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockId":1000000000002318,"holdings":53000,"marketCap":3118774,"netValueRatio":0.0155,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22678427101408083,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockId":1000000000003800,"holdings":3246000,"marketCap":3107720,"netValueRatio":0.0154,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19083969465648798,"stock":{"stockCode":"03800","exchange":"hk","stockType":"company","tickerId":3800,"name":"协鑫科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockId":600690,"holdings":94600,"marketCap":2468114,"netValueRatio":0.0122,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockId":600276,"holdings":40600,"marketCap":2418542,"netValueRatio":0.012,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockId":600030,"holdings":82800,"marketCap":2377188,"netValueRatio":0.0118,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}}],"bondHoldings":[{"_id":"69723b2d1987889646e713d9","date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockCode":"115691","stockName":"23中金G6","holdings":100000,"marketCap":10421921,"netValueRatio":0.0516,"lastUpdated":"2026-01-22T14:58:53.463Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b2d1987889646e713da","date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockCode":"148550","stockName":"23国证13","holdings":100000,"marketCap":10395625,"netValueRatio":0.0515,"lastUpdated":"2026-01-22T14:58:53.466Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b2d1987889646e713db","date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockCode":"240249","stockName":"23信投11","holdings":100000,"marketCap":10393260,"netValueRatio":0.0515,"lastUpdated":"2026-01-22T14:58:53.469Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b2d1987889646e713dc","date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockCode":"102480303","stockName":"24钟山资产MTN001","holdings":100000,"marketCap":10379364,"netValueRatio":0.0514,"lastUpdated":"2026-01-22T14:58:53.472Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b2d1987889646e713dd","date":"2025-12-30T16:00:00.000Z","fundId":3000000014573,"stockCode":"138598","stockName":"22华泰G7","holdings":100000,"marketCap":10298576,"netValueRatio":0.051,"lastUpdated":"2026-01-22T14:58:53.474Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.41124575818212555,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48196,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7bd80980e29bbf8738f3a","stockId":3000000014573,"source":"cn_info","declarationDate":"2022-01-14T16:00:00.000Z","appointmentDate":"2022-01-13T16:00:00.000Z","isEmployed":true,"managerId":7000823110040,"manager":{"_id":7000823110040,"name":"胡伟","tickerId":823110040,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801333248","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014573,"stockCode":"014573","shortName":"东方红锦弘甄选两年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14573,"currency":"CNY","exchange":"jj","name":"东方红锦弘甄选两年持有期混合型证券投资基金","inceptionDate":"2022-01-13T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014573,"type":"f_as","f_m_f":2716377,"f_m_f_r":0.008,"f_c_f":509320,"f_c_f_r":0.0015,"f_m_a_c_f":3225697,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":201861150.87600002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.0164,"managerCagr":0.0216,"managerTotalProfit":0.0957,"indexYearStartProfit":0.0298,"indexCagr":0.002,"indexTotalProfit":0.0087},{"_id":"69e7bd80980e29bbf8738f3b","stockId":3000000014573,"source":"cn_info","declarationDate":"2023-12-22T16:00:00.000Z","appointmentDate":"2022-01-13T16:00:00.000Z","departureDate":"2023-12-22T16:00:00.000Z","isEmployed":false,"managerId":7031016181060,"manager":{"_id":7031016181060,"name":"陈觉平","tickerId":31016181060,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801600129","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014573,"stockCode":"014573","shortName":"东方红锦弘甄选两年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14573,"currency":"CNY","exchange":"jj","name":"东方红锦弘甄选两年持有期混合型证券投资基金","inceptionDate":"2022-01-13T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014573,"type":"f_as","f_m_f":2716377,"f_m_f_r":0.008,"f_c_f":509320,"f_c_f_r":0.0015,"f_m_a_c_f":3225697,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":201861150.87600002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0.0164,"managerCagr":-0.0649,"managerTotalProfit":-0.1219,"indexYearStartProfit":0.0298,"indexCagr":-0.1644,"indexTotalProfit":-0.294}],"influencesList":[],"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0957},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0952},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0877},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0888},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0804},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0789},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0734},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0775},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0694},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0722},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0567},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0573},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.06},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0652},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0556},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0588},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0606},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0573},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0665},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0599},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0546},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0671},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0716},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0821},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0796},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0802},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0787},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0814},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0842},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0832},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0734},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0781},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0722},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0707},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0746},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0819},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0866},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0873},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0903},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0886},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0884},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.094},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0921},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0938},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0924},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0829},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0866},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0903},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0908},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0867},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0934},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0996},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0973},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0963},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0937},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0976},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0937},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0949},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0944},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0975},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0979},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0973},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0969},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0948},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0944},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0864},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0841},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0891},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0927},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0883},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.078},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0815},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0819},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0856},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0851},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0835},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.083},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0831},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0802},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0776},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0808},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.076},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.081},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0837},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0782},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0826},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0835},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0847},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0866},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0829},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0842},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0873},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0873},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.084},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0827},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0854},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0862},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0814},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0777},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0866},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0888},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0892},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.091},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0945},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0996},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0954},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0959},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0995},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0959},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.097},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0923},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0909},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0942},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0915},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0955},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0969},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0896},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0929},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0882},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0838},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.081},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0846},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0781},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0736},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0838},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0823},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0743},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0783},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0833},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0913},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0877},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0828},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0785},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0808},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0829},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0755},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0749},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.071},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0701},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0749},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0682},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0671},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0661},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0649},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0612},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0616},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.063},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.061},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0512},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0533},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0534},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0582},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0521},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0493},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0483},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0522},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0518},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0443},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0365},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0338},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0296},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0323},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0309},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0262},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.027},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0206},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0196},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0157},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0181},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0182},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0175},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0145},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0119},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0142},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0208},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0233},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0212},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0194},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0225},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0203},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0159},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.013},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0103},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0095},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0054},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0061},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0006},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9988},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.998},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9967},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9985},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9921},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9941},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9919},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9885},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9875},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9864},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9853},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9843},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9864},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9803},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9749},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9744},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9728},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9774},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.977},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9755},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.972},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9761},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9795},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9756},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9781},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9736},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9736},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9706},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9669},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.966},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9717},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9669},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9686},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9707},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9735},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9759},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.98},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.977},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9735},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9747},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9786},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9837},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9791},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.981},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9692},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9705},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9661},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9663},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9587},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9558},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9583},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9626},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9592},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9623},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9568},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9559},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9524},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9523},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9506},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9568},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9589},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9571},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9528},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9432},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9379},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9382},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9843},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.994},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9943},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9923},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9975},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9999},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9978},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9965},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9974},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.994},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0024},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0095},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0103},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.006},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0069},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9947},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0024},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0036},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0086},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0127},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0015},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9981},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9974},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9979},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.012},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0128},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0033},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0078},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0121},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0023},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0061},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0017},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0038},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0045},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9969},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":1.0015},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.991},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9967},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9966},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9862},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9775},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9728},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9743},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.966},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9675},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9717},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9687},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9625},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9606},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.96},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9614},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9491},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9525},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9578},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9567},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9594},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9595},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9608},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9633},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9721},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.976},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9764},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.977},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9749},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9771},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9716},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9742},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9737},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9731},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9724},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.973},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9771},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.985},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9791},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9789},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9778},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9749},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9693},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9707},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9746},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9738},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9673},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9599},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9639},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9539},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9545},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9571},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9674},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9667},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9641},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9589},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9635},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9714},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9791},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9775},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9827},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9786},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.981},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9725},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9773},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9679},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9615},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9611},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9626},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9657},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9679},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9682},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9644},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9703},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9687},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9667},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9669},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9469},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9496},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9512},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9612},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9548},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9637},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9597},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9867},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9592},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9263},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9071},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8889},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8858},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8689},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8703},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8718},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8684},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8666},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8681},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8693},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8672},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8669},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8707},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8764},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8745},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8755},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8714},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.879},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8707},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8656},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.867},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8697},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8705},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.87},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8707},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8716},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8771},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.878},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8787},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8787},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8836},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8824},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8837},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8844},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8831},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8827},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8814},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8886},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8941},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8969},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.884},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8856},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8884},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8833},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8866},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.892},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9024},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9014},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9023},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9021},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8996},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9007},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8991},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8944},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.895},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8881},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8905},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8914},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8937},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8923},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8959},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8968},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8968},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8966},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9008},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8965},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8995},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9026},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9043},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9084},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9103},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9093},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9067},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9054},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9054},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9048},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9032},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9064},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9063},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9059},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9022},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8982},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9016},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9018},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9032},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9052},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9007},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9057},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9108},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.91},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9146},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9139},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9115},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9094},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.912},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.912},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9104},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9121},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9052},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9109},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9114},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9011},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.9013},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8945},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8854},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8853},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014573,"lxr_nv_fc":0.8807}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22}]}