window.pageData = {"fund":{"_id":3000000014605,"name":"嘉实中证光伏产业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"014605","tickerId":14605,"shortName":"嘉实中证光伏产业ETF发起联接C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-24T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":4,"status":"normal","setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":2436013.47,"setUpShares":2436013.47,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":1,"feederFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jszzgfcyjyxkfszszqtzjjfqsljjj","memoNum":1,"indexId":1000000931151,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931151","tickerId":931151,"name":"光伏产业","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"李直","stockType":"fund_manager","stockCode":"db20567881","exchange":"fm","tickerId":1226170230}],"targetFunds":[{"shortName":"嘉实中证光伏产业ETF","stockType":"fund","stockCode":"159123","exchange":"sz","tickerId":159123}],"hotMetrics":{"fss":{"stockId":3000000014605,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":52326,"f_h_s_a":11120,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014605,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.2830188679245283,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.9831976442057856,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.6173169428113309,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.42203742203742206,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.19224024550635685,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.6769582618639223,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.8951781970649895,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.9260085836909872},"fp":{"stockId":3000000014605,"type":"fp","f_p_r_fys":0.11639834734292664,"f_p_r_m1":-0.034142733883889886,"f_p_r_m3":-0.011355034065101632,"f_p_r_m6":0.07107709130672535,"f_p_r_y1":0.6538623891937538,"f_cagr_p_r_fs":-0.05562620249801031,"f_p_r_d1":0.0060975609756097615,"f_cagr_p_r_fs_sic":41,"f_cagr_p_r_fs_sirp":0.625,"f_p_r_fys_sic":41,"f_p_r_fys_sirp":0.525,"f_p_r_m1_sic":41,"f_p_r_m1_sirp":0.875,"f_p_r_m3_sic":41,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":37,"f_p_r_m6_sirp":0.7777777777777778,"f_p_r_y1_sic":35,"f_p_r_y1_sirp":0.7058823529411765,"f_p_r_y2":0.32521562658549064,"f_p_r_y2_sic":31,"f_p_r_y2_sirp":0.6666666666666666,"f_p_r_y3":-0.12710259552188763,"f_p_r_y3_sic":25,"f_p_r_y3_sirp":0.7083333333333334,"last_data_date":"2026-04-28T16:00:00.000Z"},"ff":{"stockId":3000000014605,"type":"ff","f_m_f":1013975,"f_m_f_r":0.005,"f_c_f":202795,"f_c_f_r":0.001,"f_m_a_c_f":1216770,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000014605,"type":"f_nlacan","f_nv_d":"2026-04-28T16:00:00.000Z","f_nv":0.7836,"f_nv_cr":0.017530190884300634},"f_as":{"stockId":3000000014605,"type":"f_as","f_tas":450530566.117,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014604,"__csrcFundId":10722,"stockCode":"014604","shortName":"嘉实中证光伏产业ETF发起联接A","masterFundShortName":"嘉实中证光伏产业ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14604,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-24T17:12:07.992Z","status":"normal","exchange":"jj","name":"嘉实中证光伏产业交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050080000,"inceptionDate":"2022-01-24T16:00:00.000Z","followedNum":3,"setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":39271892.06,"setUpShares":39271892.06,"pinyin":"jszzgfcyjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931151}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014604,"stockId":688795,"holdings":1722,"marketCap":677744,"netValueRatio":0.0012,"quarterlyChange":-0.05108011566593007,"stock":{"name":"摩尔线程","exchange":"sh","stockType":"company","stockCode":"688795","tickerId":688795}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014604,"stockId":688790,"holdings":1391,"marketCap":141422,"netValueRatio":0.0003,"quarterlyChange":-0.12823115441873056,"stock":{"name":"昂瑞微","exchange":"sh","stockType":"company","stockCode":"688790","tickerId":688790}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014604,"stockId":1280,"holdings":1791,"marketCap":136098,"netValueRatio":0.0002,"quarterlyChange":0.3248522652659216,"stock":{"name":"中国铀业","exchange":"sz","stockType":"company","stockCode":"001280","tickerId":1280}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014604,"stockId":688809,"holdings":253,"marketCap":69822,"netValueRatio":0.0001,"quarterlyChange":0.1908099688473528,"stock":{"name":"强一股份","exchange":"sh","stockType":"company","stockCode":"688809","tickerId":688809}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014604,"stockId":301638,"holdings":1927,"marketCap":46459,"netValueRatio":0.0001,"quarterlyChange":0.37480063795853336,"stock":{"name":"南网数字","exchange":"sz","stockType":"company","stockCode":"301638","tickerId":301638}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014604,"stockId":688796,"holdings":423,"marketCap":36445,"netValueRatio":0.0001,"quarterlyChange":0.7684410646387818,"stock":{"name":"百奥赛图","exchange":"sh","stockType":"company","stockCode":"688796","tickerId":688796}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014604,"stockId":688807,"holdings":131,"marketCap":25188,"netValueRatio":0,"quarterlyChange":0.11510945008008444,"stock":{"name":"优迅股份","exchange":"sh","stockType":"company","stockCode":"688807","tickerId":688807}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014604,"stockId":688727,"holdings":563,"marketCap":24991,"netValueRatio":0,"quarterlyChange":-0.02846975088968029,"stock":{"name":"恒坤新材","exchange":"sh","stockType":"company","stockCode":"688727","tickerId":688727}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014604,"stockId":1369,"holdings":897,"marketCap":12907,"netValueRatio":0,"quarterlyChange":-0.06299212598425208,"stock":{"name":"双欣材料","exchange":"sz","stockType":"company","stockCode":"001369","tickerId":1369}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014604,"stockId":603175,"holdings":169,"marketCap":12636,"netValueRatio":0,"quarterlyChange":0.15513196480938451,"stock":{"name":"超颖电子","exchange":"sh","stockType":"company","stockCode":"603175","tickerId":603175}}],"bondHoldings":[{"_id":"69e8fabd1398d79843002864","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014604,"stockCode":"019773","stockName":"25国债08","holdings":40000,"marketCap":4053098,"netValueRatio":0.0073,"lastUpdated":"2026-04-22T16:43:41.235Z"}]},"index":{"_id":1000000931151,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931151","tickerId":931151,"source":"csi","fsTableType":"non_financial","name":"光伏产业","csiCode":"931151","currency":"CNY","series":"thematic","launchDate":"2019-04-21T16:00:00.000Z","lastUpdated":"2024-12-25T07:33:46.257Z","followedNum":2699,"description":"中证光伏产业指数从主营业务涉及光伏产业链上、中、下游的上市公司证券中，选取不超过50只最具代表性的上市公司证券作为指数样本，以反映光伏产业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/931151factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180438-931151_Index_Methodology_cn.pdf","basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证光伏产业指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001721151,"deleteStatus":"success","memoNum":57,"constituentsMarkets":["a"],"pinyin":"gfcy","hotSpots":[null]},"managerEmploymentList":[{"_id":"69f228b42c4620d7459100d6","stockId":3000000014605,"source":"cn_info","declarationDate":"2022-01-25T16:00:00.000Z","appointmentDate":"2022-01-24T16:00:00.000Z","isEmployed":true,"managerId":7001226170230,"manager":{"_id":7001226170230,"name":"李直","tickerId":1226170230,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20567881","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014605,"name":"嘉实中证光伏产业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"014605","tickerId":14605,"shortName":"嘉实中证光伏产业ETF发起联接C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-24T16:00:00.000Z","followedNum":4,"memoNum":1},"fundHotMetrics":{"stockId":3000000014605,"type":"f_as","f_m_f":1013975,"f_m_f_r":0.005,"f_c_f":202795,"f_c_f_r":0.001,"f_m_a_c_f":1216770,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":450530566.117,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.1164,"managerCagr":-0.0556,"managerTotalProfit":-0.2164,"indexYearStartProfit":0.1047,"indexCagr":-0.0875,"indexTotalProfit":-0.3231}],"influencesList":[],"netValueList":[{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7836},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7701},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7787},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7851},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7952},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7992},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7988},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.799},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7892},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7882},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7797},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7823},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7775},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.765},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7496},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.759},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7265},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.726},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7428},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7661},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.761},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.785},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8113},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8118},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.832},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8239},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8188},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8329},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.811},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8214},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8176},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8315},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8524},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.864},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8614},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8482},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8375},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8246},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8227},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8124},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.813},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8306},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8314},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8175},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8209},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8137},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8023},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8261},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8166},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8236},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8361},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8088},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8039},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8454},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8206},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7696},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7766},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7926},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7999},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8171},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8105},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.8172},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7687},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7592},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7617},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.782},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7669},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7584},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.753},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7493},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7535},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7396},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7413},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7335},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7294},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7126},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7019},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7092},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7153},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7183},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7058},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7013},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6919},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6893},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6828},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.677},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6885},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6755},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6952},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7023},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6902},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6966},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7037},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7004},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6922},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6809},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6835},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6875},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6968},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6961},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6885},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6916},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6876},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6769},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6766},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7153},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7284},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.73},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7477},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7574},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7646},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7531},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7792},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7823},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7819},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7707},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7571},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7271},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.745},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.722},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7308},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7316},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6801},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6851},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6793},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6671},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6623},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6734},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6653},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6627},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7021},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6956},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6799},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6734},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6844},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.7127},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6941},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6863},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6733},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6803},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6696},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6456},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6441},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6506},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6544},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6647},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6558},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.653},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.651},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6583},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6389},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6504},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6649},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6628},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.619},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6155},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6002},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6123},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6079},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.606},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5891},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6002},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6041},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5923},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5789},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5788},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5749},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5774},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5696},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5488},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5572},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5502},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5514},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5407},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5354},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5402},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.538},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.533},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5371},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5286},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5453},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5508},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5437},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5479},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.555},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5434},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5501},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5376},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5295},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5341},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5289},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5282},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5345},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5351},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5374},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5283},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5305},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.506},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5077},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5108},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5098},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4962},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4978},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4871},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4821},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4871},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.483},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4755},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4732},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4714},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4802},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4781},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4785},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4763},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4833},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4848},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4792},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.484},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4787},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4792},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4769},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4723},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.473},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4797},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4748},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4782},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4829},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4805},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4866},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4925},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4925},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4924},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4937},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4916},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5024},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5072},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4864},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4941},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4873},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4863},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.475},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4738},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4764},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4764},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4722},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4776},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4753},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4777},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4758},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4774},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4795},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4821},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4842},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4813},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4811},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4698},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.466},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4628},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.516},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5267},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5277},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5216},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5369},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5413},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5498},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5437},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5384},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5412},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5478},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5531},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5565},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5532},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.55},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.541},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5454},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5464},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5445},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5412},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5455},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5362},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5447},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5433},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5413},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5523},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.559},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5423},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5415},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5362},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5331},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.539},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5311},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5392},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5356},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5329},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5396},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.535},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5446},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5506},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5315},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5215},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5216},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5298},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5206},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5232},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5306},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5375},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5354},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.537},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5302},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5275},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5108},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5091},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5255},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5287},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5299},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.527},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5249},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5372},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5501},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5642},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.563},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5656},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5676},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5715},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.562},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5624},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5655},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5665},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5674},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5715},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5799},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.595},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5937},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5901},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5891},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5967},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5946},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.594},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6104},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6095},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6073},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5989},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6025},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5896},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5916},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5888},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.615},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6145},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6182},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.602},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6138},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6356},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6531},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6496},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6579},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6415},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6388},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6444},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6509},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6365},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.633},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6512},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6309},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6255},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6414},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6436},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5995},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6202},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5917},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5782},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.562},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.538},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5458},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5596},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5725},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5641},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5889},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5921},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6606},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6004},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5392},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5016},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4834},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.479},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4606},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4677},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.474},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4683},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4717},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4802},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4797},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4729},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4736},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4776},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4874},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4843},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4838},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4775},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4875},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4817},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4649},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4643},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4687},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4638},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4639},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4718},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4771},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.482},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4874},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4939},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4868},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4929},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4916},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4933},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5004},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5026},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5036},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4863},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4924},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4991},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5043},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4879},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4891},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4984},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4966},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4854},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4943},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5066},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5065},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4968},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4976},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4873},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4933},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4886},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4725},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4724},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4702},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4854},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4808},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4906},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4922},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5029},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4979},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4979},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.4999},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5109},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5044},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5163},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5275},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5282},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5414},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5528},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5488},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5501},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5534},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5539},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5568},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5538},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5612},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5745},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5826},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5734},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.577},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5859},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.587},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5745},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5786},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5814},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5866},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.6005},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5692},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5756},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5759},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5766},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5782},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.583},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.589},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5889},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5922},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5783},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5859},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014605,"lxr_nv_fc":0.5864}],"priceMetricsList":[{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931151,"cp":3161.0857},{"stockId":1000000931151,"date":"2026-04-28T16:00:00.000Z","cp":3157.1},{"stockId":1000000931151,"date":"2026-04-27T16:00:00.000Z","cp":3099.35},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931151,"cp":3136.45},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931151,"cp":3164.38},{"stockId":1000000931151,"date":"2026-04-22T16:00:00.000Z","cp":3213.31},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931151,"cp":3229.9},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931151,"cp":3228.37},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931151,"cp":3232.82},{"stockId":1000000931151,"date":"2026-04-16T16:00:00.000Z","cp":3190.42},{"stockId":1000000931151,"date":"2026-04-15T16:00:00.000Z","cp":3186.34},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931151,"cp":3151.86},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931151,"cp":3163.59},{"stockId":1000000931151,"date":"2026-04-12T16:00:00.000Z","cp":3143.1},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931151,"cp":3088.8},{"stockId":1000000931151,"date":"2026-04-08T16:00:00.000Z","cp":3024.16},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931151,"cp":3064.47},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931151,"cp":2928.05},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931151,"cp":2925.78},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931151,"cp":2997.56},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000931151,"cp":3096.46},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931151,"cp":3075.52},{"stockId":1000000931151,"date":"2026-03-29T16:00:00.000Z","cp":3179.23},{"stockId":1000000931151,"date":"2026-03-26T16:00:00.000Z","cp":3293.82},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931151,"cp":3296.21},{"stockId":1000000931151,"date":"2026-03-24T16:00:00.000Z","cp":3383.29},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931151,"cp":3349.74},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931151,"cp":3327.93},{"stockId":1000000931151,"date":"2026-03-19T16:00:00.000Z","cp":3387.76},{"stockId":1000000931151,"date":"2026-03-18T16:00:00.000Z","cp":3292.25},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931151,"cp":3336.89},{"stockId":1000000931151,"date":"2026-03-16T16:00:00.000Z","cp":3320.74},{"stockId":1000000931151,"date":"2026-03-15T16:00:00.000Z","cp":3380.75},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000931151,"cp":3471.16},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931151,"cp":3521.45},{"stockId":1000000931151,"date":"2026-03-10T16:00:00.000Z","cp":3509.91},{"stockId":1000000931151,"date":"2026-03-09T16:00:00.000Z","cp":3453.05},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931151,"cp":3406.78},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931151,"cp":3350.88},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931151,"cp":3343},{"stockId":1000000931151,"date":"2026-03-03T16:00:00.000Z","cp":3298.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931151,"cp":3301.65},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931151,"cp":3376.88},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931151,"cp":3379.4},{"stockId":1000000931151,"date":"2026-02-25T16:00:00.000Z","cp":3319.78},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931151,"cp":3334},{"stockId":1000000931151,"date":"2026-02-23T16:00:00.000Z","cp":3302.3},{"stockId":1000000931151,"date":"2026-02-12T16:00:00.000Z","cp":3251.43},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931151,"cp":3353.85},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931151,"cp":3312.93},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931151,"cp":3344.11},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931151,"cp":3397.23},{"stockId":1000000931151,"date":"2026-02-05T16:00:00.000Z","cp":3279.08},{"stockId":1000000931151,"date":"2026-02-04T16:00:00.000Z","cp":3257.56},{"stockId":1000000931151,"date":"2026-02-03T16:00:00.000Z","cp":3439.97},{"stockId":1000000931151,"date":"2026-02-02T16:00:00.000Z","cp":3332.06},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931151,"cp":3149.6},{"stockId":1000000931151,"date":"2026-01-29T16:00:00.000Z","cp":3179.71},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931151,"cp":3250},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931151,"cp":3282.56},{"stockId":1000000931151,"date":"2026-01-26T16:00:00.000Z","cp":3358.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931151,"cp":3329.87},{"stockId":1000000931151,"date":"2026-01-22T16:00:00.000Z","cp":3359.49},{"stockId":1000000931151,"date":"2026-01-21T16:00:00.000Z","cp":3149.36},{"stockId":1000000931151,"date":"2026-01-20T16:00:00.000Z","cp":3108.14},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931151,"cp":3118.97},{"stockId":1000000931151,"date":"2026-01-18T16:00:00.000Z","cp":3206.48},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931151,"cp":3141.27},{"stockId":1000000931151,"date":"2026-01-14T16:00:00.000Z","cp":3104.58},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931151,"cp":3081.32},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931151,"cp":3065.48},{"stockId":1000000931151,"date":"2026-01-11T16:00:00.000Z","cp":3082.04},{"stockId":1000000931151,"date":"2026-01-08T16:00:00.000Z","cp":3022.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931151,"cp":3029.18},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931151,"cp":2995.86},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931151,"cp":2976.97},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931151,"cp":2904.3},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931151,"cp":2857.93},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931151,"cp":2890.71},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931151,"cp":2920.38},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931151,"cp":2934.5},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931151,"cp":2881.66},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931151,"cp":2862.02},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931151,"cp":2821.65},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931151,"cp":2811.03},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931151,"cp":2783.62},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931151,"cp":2759.12},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931151,"cp":2808.2},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931151,"cp":2752.24},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931151,"cp":2837.9},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931151,"cp":2867.5},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931151,"cp":2811.73},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931151,"cp":2841.78},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931151,"cp":2882.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931151,"cp":2865.49},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931151,"cp":2829.4},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931151,"cp":2774.94},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931151,"cp":2785.6144},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931151,"cp":2804.2583},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931151,"cp":2844.48},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931151,"cp":2841.03},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931151,"cp":2807.76},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931151,"cp":2820.91},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931151,"cp":2803.81},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931151,"cp":2754.35},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931151,"cp":2752.25},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931151,"cp":2917.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931151,"cp":2974.38},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931151,"cp":2981.39},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931151,"cp":3059.63},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931151,"cp":3101.34},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931151,"cp":3135.06},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931151,"cp":3074.87},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931151,"cp":3199.4},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931151,"cp":3213.09},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931151,"cp":3210.83},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931151,"cp":3162.14},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931151,"cp":3104.73},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931151,"cp":2976.4},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931151,"cp":3054.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931151,"cp":2952.72},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931151,"cp":2990.57},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931151,"cp":2995.13},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931151,"cp":2773.64},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931151,"cp":2794.48},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931151,"cp":2769.89},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931151,"cp":2717.96},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931151,"cp":2697.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931151,"cp":2745.38},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931151,"cp":2710.25},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931151,"cp":2703.54},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931151,"cp":2873.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931151,"cp":2845.17},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931151,"cp":2771.73},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931151,"cp":2742.54},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931151,"cp":2790.67},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931151,"cp":2914.33},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931151,"cp":2833.99},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931151,"cp":2801.57},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931151,"cp":2745.24},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931151,"cp":2775.91},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931151,"cp":2729.75},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931151,"cp":2626.62},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931151,"cp":2620.37},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931151,"cp":2648.01},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931151,"cp":2664.14},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931151,"cp":2709.28},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931151,"cp":2671.08},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931151,"cp":2658.58},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931151,"cp":2648.31},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931151,"cp":2679.95},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931151,"cp":2596.34},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931151,"cp":2646.18},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931151,"cp":2708.43},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931151,"cp":2699.23},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931151,"cp":2512.11},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931151,"cp":2497.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931151,"cp":2431.95},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931151,"cp":2483.8},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931151,"cp":2463.84},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931151,"cp":2454.81},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931151,"cp":2382.77},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931151,"cp":2431.22},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931151,"cp":2447.61},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931151,"cp":2397.04},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931151,"cp":2339.92},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931151,"cp":2339.02},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931151,"cp":2321.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931151,"cp":2332.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931151,"cp":2299.9},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931151,"cp":2211.71},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931151,"cp":2247.07},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931151,"cp":2217.56},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931151,"cp":2222.31},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931151,"cp":2176.78},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931151,"cp":2153.69},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931151,"cp":2174.17},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931151,"cp":2165.6},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931151,"cp":2144.27},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931151,"cp":2160.87},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931151,"cp":2124.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931151,"cp":2195.71},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931151,"cp":2219.26},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931151,"cp":2188.84},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931151,"cp":2206.75},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931151,"cp":2236.99},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931151,"cp":2187.72},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931151,"cp":2216.72},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931151,"cp":2163.55},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931151,"cp":2128.75},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931151,"cp":2150.53},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931151,"cp":2128.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931151,"cp":2125.64},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931151,"cp":2152.19},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931151,"cp":2154.35},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931151,"cp":2164.66},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931151,"cp":2128.71},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931151,"cp":2137.83},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931151,"cp":2035.62},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931151,"cp":2042.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931151,"cp":2056.05},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931151,"cp":2051.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931151,"cp":1993.87},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931151,"cp":2001.1},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931151,"cp":1955.63},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931151,"cp":1934.52},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931151,"cp":1955.84},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931151,"cp":1938.71},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931151,"cp":1907.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931151,"cp":1897.6},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931151,"cp":1890.63},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931151,"cp":1928.46},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931151,"cp":1919.48},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931151,"cp":1921.15},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931151,"cp":1911.41},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931151,"cp":1945.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931151,"cp":1953.85},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931151,"cp":1931.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931151,"cp":1953.11},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931151,"cp":1930.37},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931151,"cp":1932.33},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931151,"cp":1922.72},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931151,"cp":1903.17},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931151,"cp":1906.64},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931151,"cp":1935.97},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931151,"cp":1914.95},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931151,"cp":1930.44},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931151,"cp":1951.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931151,"cp":1940.94},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931151,"cp":1966.9902},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931151,"cp":1991.8055},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931151,"cp":1991.8561},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931151,"cp":1991.5427},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931151,"cp":1996.907},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931151,"cp":1988.1612},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931151,"cp":2034.5612},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931151,"cp":2054.6738},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931151,"cp":2023.7},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931151,"cp":1965.44},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931151,"cp":1998.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931151,"cp":1968.89},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931151,"cp":1964.47},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931151,"cp":1916.84},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931151,"cp":1911.98},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931151,"cp":1922.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931151,"cp":1922.72},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931151,"cp":1905.03},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931151,"cp":1928.03},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931151,"cp":1916.97},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931151,"cp":1926.84},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931151,"cp":1918.63},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931151,"cp":1925.5},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931151,"cp":1934.63},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931151,"cp":1946.06},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931151,"cp":1954.93},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931151,"cp":1942.53},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931151,"cp":1942.47},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931151,"cp":1893.63},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931151,"cp":1877.81},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931151,"cp":1867.77},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931151,"cp":2114},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931151,"cp":2160.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931151,"cp":2165.34},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931151,"cp":2138.93},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931151,"cp":2205.18},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931151,"cp":2224.44},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931151,"cp":2261},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931151,"cp":2234.28},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931151,"cp":2212.04},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931151,"cp":2224.22},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931151,"cp":2252.58},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931151,"cp":2275.61},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931151,"cp":2290.27},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931151,"cp":2277.15},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931151,"cp":2262.85},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931151,"cp":2223.78},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931151,"cp":2242.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931151,"cp":2247.28},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931151,"cp":2239.95},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931151,"cp":2225.58},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931151,"cp":2243.79},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931151,"cp":2203.29},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931151,"cp":2240.41},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931151,"cp":2233.92},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931151,"cp":2225.23},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931151,"cp":2273},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931151,"cp":2302.01},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931151,"cp":2229.52},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931151,"cp":2225.84},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931151,"cp":2202.92},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931151,"cp":2189.28},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931151,"cp":2214.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931151,"cp":2180.21},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931151,"cp":2215.51},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931151,"cp":2199.43},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931151,"cp":2187.67},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931151,"cp":2217.06},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931151,"cp":2197.09},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931151,"cp":2238.69},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931151,"cp":2264.32},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931151,"cp":2181.44},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931151,"cp":2137.87},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931151,"cp":2137.86},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931151,"cp":2174.94},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931151,"cp":2135.32},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931151,"cp":2146.31},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931151,"cp":2180.45},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931151,"cp":2210.5},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931151,"cp":2201.16},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931151,"cp":2208.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931151,"cp":2178.82},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931151,"cp":2166.66},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931151,"cp":2094.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931151,"cp":2086.65},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931151,"cp":2158.05},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931151,"cp":2171.77},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931151,"cp":2176.92},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931151,"cp":2164.25},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931151,"cp":2155.28},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931151,"cp":2208.42},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931151,"cp":2264.68},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931151,"cp":2326.01},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931151,"cp":2320.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931151,"cp":2332.19},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931151,"cp":2340.68},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931151,"cp":2357.76},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931151,"cp":2316.34},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931151,"cp":2317.65},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931151,"cp":2331.38},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931151,"cp":2335.7103},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931151,"cp":2340.1967},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931151,"cp":2358.0471},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931151,"cp":2394.5308},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931151,"cp":2460.2942},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931151,"cp":2454.77},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931151,"cp":2439.03},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931151,"cp":2434.42},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931151,"cp":2467.43},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931151,"cp":2458.36},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931151,"cp":2455.49},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931151,"cp":2526.88},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931151,"cp":2522.952},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931151,"cp":2512.76},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931151,"cp":2476.38},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931151,"cp":2491.91},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931151,"cp":2435.54},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931151,"cp":2443.99},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931151,"cp":2431.6},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931151,"cp":2546.27},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931151,"cp":2544.35},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931151,"cp":2560.42},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931151,"cp":2489.31},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931151,"cp":2541.13},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931151,"cp":2636.34},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931151,"cp":2713.66},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931151,"cp":2698.12},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931151,"cp":2734.69},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931151,"cp":2662.15},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931151,"cp":2650.05},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931151,"cp":2673.2},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931151,"cp":2701.52},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931151,"cp":2638.2},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931151,"cp":2623.08},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931151,"cp":2702.62},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931151,"cp":2613.98},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931151,"cp":2589.46},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931151,"cp":2657.61},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931151,"cp":2667.21},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931151,"cp":2473.92},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931151,"cp":2562.95},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931151,"cp":2439.09},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931151,"cp":2380.43},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931151,"cp":2309.76},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931151,"cp":2205.56},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931151,"cp":2239.6},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931151,"cp":2299.05},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931151,"cp":2355.03},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931151,"cp":2318.38},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931151,"cp":2426.47},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931151,"cp":2443.2},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931151,"cp":2743.57},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931151,"cp":2474.47},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931151,"cp":2207.24},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931151,"cp":2045.14},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931151,"cp":1966.97},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931151,"cp":1948.19},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931151,"cp":1869.21},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931151,"cp":1899.44},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931151,"cp":1926.67},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931151,"cp":1901.7},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931151,"cp":1916.14},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931151,"cp":1952.6},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931151,"cp":1950.29},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931151,"cp":1921.01},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931151,"cp":1924.24},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931151,"cp":1941.06},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931151,"cp":1983.08},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931151,"cp":1969.8},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931151,"cp":1967.46},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931151,"cp":1940.35},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931151,"cp":1983.33},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931151,"cp":1958.27},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931151,"cp":1886.43},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931151,"cp":1883.77},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931151,"cp":1902.1},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931151,"cp":1881.27},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931151,"cp":1881.42},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931151,"cp":1915.74},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931151,"cp":1938.27},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931151,"cp":1959.46},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931151,"cp":1982.29},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931151,"cp":2010.19},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931151,"cp":1979.67},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931151,"cp":2005.8},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931151,"cp":2000.37},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931151,"cp":2007.82},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931151,"cp":2038.42},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931151,"cp":2047.95},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931151,"cp":2052.15},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931151,"cp":1977.88},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931151,"cp":2004.05},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931151,"cp":2032.86},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931151,"cp":2055.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931151,"cp":1984.37},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931151,"cp":1989.52},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931151,"cp":2029.13},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931151,"cp":2021.49},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931151,"cp":1973.25},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931151,"cp":2011.49},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931151,"cp":2064.27},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931151,"cp":2063.57},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931151,"cp":2036.36},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931151,"cp":2022.34},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931151,"cp":2026.42},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931151,"cp":1982.16},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931151,"cp":2009.5},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931151,"cp":1989.68},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931151,"cp":1920.38},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931151,"cp":1919.35},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931151,"cp":1912.33},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931151,"cp":1976.97},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931151,"cp":1958.44},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931151,"cp":2003.18},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931151,"cp":2010.15},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931151,"cp":2056.13},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931151,"cp":2034.41},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931151,"cp":2043.06},{"stockId":1000000931151,"date":"2024-06-25T16:00:00.000Z","cp":2092.19},{"stockId":1000000931151,"date":"2024-06-24T16:00:00.000Z","cp":2064.08},{"stockId":1000000931151,"date":"2024-06-23T16:00:00.000Z","cp":2115.5},{"stockId":1000000931151,"date":"2024-06-20T16:00:00.000Z","cp":2164.16},{"stockId":1000000931151,"date":"2024-06-19T16:00:00.000Z","cp":2167.26},{"stockId":1000000931151,"date":"2024-06-18T16:00:00.000Z","cp":2226.4},{"stockId":1000000931151,"date":"2024-06-17T16:00:00.000Z","cp":2277.46},{"stockId":1000000931151,"date":"2024-06-16T16:00:00.000Z","cp":2260.2},{"stockId":1000000931151,"date":"2024-06-13T16:00:00.000Z","cp":2265.67},{"stockId":1000000931151,"date":"2024-06-12T16:00:00.000Z","cp":2281.65},{"stockId":1000000931151,"date":"2024-06-11T16:00:00.000Z","cp":2286.94},{"stockId":1000000931151,"date":"2024-06-10T16:00:00.000Z","cp":2299.97},{"stockId":1000000931151,"date":"2024-06-06T16:00:00.000Z","cp":2287.19},{"stockId":1000000931151,"date":"2024-06-05T16:00:00.000Z","cp":2321.24},{"stockId":1000000931151,"date":"2024-06-04T16:00:00.000Z","cp":2380.35},{"stockId":1000000931151,"date":"2024-06-03T16:00:00.000Z","cp":2415.87},{"stockId":1000000931151,"date":"2024-06-02T16:00:00.000Z","cp":2379.37},{"stockId":1000000931151,"date":"2024-05-30T16:00:00.000Z","cp":2394.91},{"stockId":1000000931151,"date":"2024-05-29T16:00:00.000Z","cp":2434.15},{"stockId":1000000931151,"date":"2024-05-28T16:00:00.000Z","cp":2442.02},{"stockId":1000000931151,"date":"2024-05-27T16:00:00.000Z","cp":2387.42},{"stockId":1000000931151,"date":"2024-05-26T16:00:00.000Z","cp":2405.4},{"stockId":1000000931151,"date":"2024-05-23T16:00:00.000Z","cp":2418.38},{"stockId":1000000931151,"date":"2024-05-22T16:00:00.000Z","cp":2441.05},{"stockId":1000000931151,"date":"2024-05-21T16:00:00.000Z","cp":2501.46},{"stockId":1000000931151,"date":"2024-05-20T16:00:00.000Z","cp":2367.95},{"stockId":1000000931151,"date":"2024-05-19T16:00:00.000Z","cp":2396.09},{"stockId":1000000931151,"date":"2024-05-16T16:00:00.000Z","cp":2397.33},{"stockId":1000000931151,"date":"2024-05-15T16:00:00.000Z","cp":2400.58},{"stockId":1000000931151,"date":"2024-05-14T16:00:00.000Z","cp":2408.76},{"stockId":1000000931151,"date":"2024-05-13T16:00:00.000Z","cp":2429.7},{"stockId":1000000931151,"date":"2024-05-12T16:00:00.000Z","cp":2456.24},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931151,"cp":2455.7},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931151,"cp":2470.09},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931151,"cp":2408.24},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931151,"cp":2442.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931151,"cp":2443.86}]}